Aniplus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 3,268.43 | 3,268.43 | 3,208.00 | 3,248.29 | 3,042.98 | 166,398 |
| 2022-08-12 | 3,268.43 | 3,268.43 | 3,172.74 | 3,268.43 | 3,061.86 | 188,226 |
| 2022-08-11 | 3,223.10 | 3,273.47 | 3,192.89 | 3,218.07 | 3,014.68 | 126,312 |
| 2022-08-10 | 3,248.29 | 3,333.90 | 3,177.78 | 3,213.03 | 3,009.96 | 243,688 |
| 2022-08-09 | 3,228.14 | 3,394.33 | 3,218.07 | 3,253.32 | 3,047.70 | 1,156,067 |
| 2022-08-08 | 3,218.07 | 3,248.29 | 3,172.74 | 3,228.14 | 3,024.11 | 167,601 |
| 2022-08-05 | 3,238.21 | 3,263.39 | 3,187.85 | 3,218.07 | 3,014.68 | 174,580 |
| 2022-08-04 | 3,172.74 | 3,248.29 | 3,162.67 | 3,238.21 | 3,033.55 | 287,234 |
| 2022-08-03 | 3,172.74 | 3,374.19 | 3,122.38 | 3,187.85 | 2,986.37 | 784,858 |
| 2022-08-02 | 3,147.56 | 3,197.92 | 3,112.31 | 3,142.53 | 2,943.91 | 197,997 |
| 2022-08-01 | 3,182.82 | 3,182.82 | 3,102.24 | 3,182.82 | 2,981.65 | 165,100 |
| 2022-07-29 | 3,192.89 | 3,248.29 | 3,152.60 | 3,182.82 | 2,981.65 | 178,856 |
| 2022-07-28 | 3,243.25 | 3,308.72 | 3,187.85 | 3,187.85 | 2,986.37 | 205,108 |
| 2022-07-27 | 3,177.78 | 3,308.72 | 3,152.60 | 3,273.47 | 3,066.57 | 315,570 |
| 2022-07-26 | 3,283.54 | 3,288.57 | 3,142.53 | 3,177.78 | 2,976.94 | 318,839 |
| 2022-07-25 | 3,278.50 | 3,298.65 | 3,187.85 | 3,288.57 | 3,080.73 | 209,458 |
| 2022-07-22 | 3,228.14 | 3,323.83 | 3,228.14 | 3,278.50 | 3,071.29 | 514,589 |
| 2022-07-21 | 3,293.61 | 3,505.13 | 3,192.89 | 3,218.07 | 3,014.68 | 1,604,772 |
| 2022-07-20 | 3,202.96 | 3,228.14 | 3,127.42 | 3,197.92 | 2,995.81 | 280,763 |
| 2022-07-19 | 3,036.77 | 3,162.67 | 2,986.41 | 3,157.64 | 2,958.06 | 147,758 |
| 2022-07-18 | 2,941.08 | 3,046.84 | 2,941.08 | 3,046.84 | 2,854.27 | 174,768 |
| 2022-07-15 | 2,956.19 | 2,961.23 | 2,885.69 | 2,941.08 | 2,755.20 | 178,114 |
| 2022-07-14 | 2,925.97 | 2,956.19 | 2,880.65 | 2,956.19 | 2,769.35 | 98,580 |
| 2022-07-13 | 2,870.58 | 2,941.08 | 2,830.29 | 2,941.08 | 2,755.20 | 141,901 |
| 2022-07-12 | 2,900.79 | 2,905.83 | 2,835.32 | 2,880.65 | 2,698.58 | 185,981 |
| 2022-07-11 | 2,880.65 | 2,920.94 | 2,870.58 | 2,920.94 | 2,736.33 | 117,184 |
| 2022-07-08 | 2,810.14 | 2,880.65 | 2,784.96 | 2,880.65 | 2,698.58 | 145,127 |
| 2022-07-07 | 2,749.71 | 2,805.11 | 2,684.24 | 2,805.11 | 2,627.82 | 197,861 |
| 2022-07-06 | 2,689.28 | 2,759.78 | 2,623.81 | 2,694.31 | 2,524.03 | 259,541 |
| 2022-07-05 | 2,603.66 | 2,704.39 | 2,598.63 | 2,694.31 | 2,524.03 | 210,433 |
| 2022-07-04 | 2,573.45 | 2,664.10 | 2,513.01 | 2,608.70 | 2,443.82 | 151,501 |
| 2022-07-01 | 2,618.77 | 2,664.10 | 2,533.16 | 2,568.41 | 2,406.08 | 113,760 |
| 2022-06-30 | 2,699.35 | 2,739.64 | 2,603.66 | 2,643.95 | 2,476.85 | 104,149 |
| 2022-06-29 | 2,664.10 | 2,800.07 | 2,608.70 | 2,744.68 | 2,571.20 | 120,812 |
| 2022-06-28 | 2,669.13 | 2,709.42 | 2,628.84 | 2,699.35 | 2,528.74 | 85,676 |
| 2022-06-27 | 2,573.45 | 2,699.35 | 2,568.41 | 2,669.13 | 2,500.44 | 164,596 |
| 2022-06-24 | 2,397.18 | 2,578.48 | 2,397.18 | 2,573.45 | 2,410.80 | 219,655 |
| 2022-06-23 | 2,538.19 | 2,553.30 | 2,377.04 | 2,377.04 | 2,226.80 | 350,197 |
| 2022-06-22 | 2,709.42 | 2,759.78 | 2,533.16 | 2,538.19 | 2,377.77 | 306,746 |
| 2022-06-21 | 2,674.17 | 2,759.78 | 2,669.13 | 2,719.49 | 2,547.61 | 327,162 |
| 2022-06-20 | 2,895.76 | 2,915.90 | 2,618.77 | 2,674.17 | 2,505.15 | 324,663 |
| 2022-06-17 | 2,820.22 | 2,905.83 | 2,739.64 | 2,905.83 | 2,722.17 | 271,232 |
| 2022-06-16 | 2,961.23 | 3,016.62 | 2,910.87 | 2,920.94 | 2,736.33 | 316,419 |
| 2022-06-15 | 3,026.70 | 3,066.99 | 2,860.51 | 2,905.83 | 2,722.17 | 427,020 |
| 2022-06-14 | 2,941.08 | 3,097.20 | 2,941.08 | 3,041.81 | 2,849.55 | 415,095 |
| 2022-06-13 | 3,424.55 | 3,424.55 | 3,087.13 | 3,102.24 | 2,906.17 | 718,946 |
| 2022-06-10 | 3,605.85 | 3,610.88 | 3,449.73 | 3,474.91 | 3,255.29 | 332,486 |
| 2022-06-09 | 3,620.96 | 3,847.58 | 3,580.67 | 3,595.78 | 3,368.51 | 945,716 |
| 2022-06-08 | 3,505.13 | 3,615.92 | 3,505.13 | 3,595.78 | 3,368.51 | 186,457 |
| 2022-06-07 | 3,615.92 | 3,620.96 | 3,474.91 | 3,525.27 | 3,302.46 | 198,061 |
| 2022-06-03 | 3,605.85 | 3,656.21 | 3,600.81 | 3,605.85 | 3,377.95 | 124,072 |
| 2022-06-02 | 3,625.99 | 3,631.03 | 3,585.70 | 3,595.78 | 3,368.51 | 147,228 |
| 2022-05-31 | 3,625.99 | 3,701.53 | 3,610.88 | 3,641.10 | 3,410.97 | 183,292 |
| 2022-05-30 | 3,600.81 | 3,676.35 | 3,600.81 | 3,641.10 | 3,410.97 | 130,158 |
| 2022-05-27 | 3,636.07 | 3,666.28 | 3,565.56 | 3,600.81 | 3,373.23 | 133,684 |
| 2022-05-26 | 3,565.56 | 3,676.35 | 3,555.49 | 3,615.92 | 3,387.38 | 304,650 |
| 2022-05-25 | 3,646.14 | 3,671.32 | 3,459.80 | 3,555.49 | 3,330.77 | 583,536 |
| 2022-05-24 | 3,817.36 | 3,837.51 | 3,605.85 | 3,656.21 | 3,425.13 | 276,884 |
| 2022-05-23 | 3,943.27 | 3,943.27 | 3,817.36 | 3,817.36 | 3,576.10 | 164,096 |
| 2022-05-20 | 3,877.80 | 3,928.16 | 3,782.11 | 3,928.16 | 3,679.89 | 162,318 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 69.4982 KRW |
| 2025-12-29 | 23.1661 KRW |
| 2025-06-27 | 70.5054 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.