Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 310200.KQ stock page

Aniplus Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,530.002,530.002,410.002,440.002,440.00224,303
2026-07-202,730.002,800.002,500.002,540.002,540.00327,665
2026-07-162,785.002,820.002,710.002,730.002,730.00307,543
2026-07-152,610.002,840.002,610.002,800.002,800.00479,098
2026-07-142,600.002,670.002,560.002,610.002,610.00257,607
2026-07-132,595.002,650.002,540.002,600.002,600.00341,324
2026-07-102,400.002,745.002,400.002,590.002,590.00936,597
2026-07-092,250.002,445.002,240.002,385.002,385.00255,116
2026-07-082,365.002,430.002,240.002,265.002,265.00218,915
2026-07-072,250.002,530.002,205.002,385.002,385.00839,036
2026-07-062,180.002,280.002,180.002,250.002,250.00177,041
2026-07-032,110.002,170.002,035.002,170.002,170.00162,115
2026-07-022,095.002,145.002,060.002,110.002,110.0093,272
2026-07-012,145.002,160.002,080.002,110.002,110.00114,275
2026-06-302,060.002,140.002,055.002,125.002,125.00125,522
2026-06-291,988.002,080.001,930.002,060.002,060.00138,248
2026-06-261,982.001,990.001,800.001,990.001,920.50356,440
2026-06-251,981.001,998.001,845.001,982.001,912.78204,197
2026-06-241,980.002,020.001,911.001,981.001,911.82231,662
2026-06-232,055.002,105.001,980.001,980.001,910.85265,604
2026-06-222,120.002,170.002,085.002,105.002,031.4985,732
2026-06-192,205.002,215.002,070.002,120.002,045.96168,810
2026-06-182,225.002,285.002,170.002,200.002,123.17124,984
2026-06-172,215.002,300.002,215.002,270.002,190.7298,852
2026-06-162,230.002,255.002,210.002,220.002,142.4752,851
2026-06-152,225.002,270.002,200.002,230.002,152.12109,933
2026-06-122,240.002,270.002,190.002,215.002,137.64116,083
2026-06-112,170.002,285.002,100.002,240.002,161.77113,325
2026-06-102,200.002,220.002,125.002,180.002,103.8792,785
2026-06-092,135.002,220.002,110.002,200.002,123.17168,484
2026-06-082,200.002,225.002,000.002,155.002,079.74160,790
2026-06-052,235.002,275.002,110.002,245.002,166.60180,020
2026-06-042,230.002,315.002,220.002,250.002,171.42181,600
2026-06-022,145.002,250.002,065.002,230.002,152.12286,045
2026-06-012,200.002,235.002,120.002,145.002,070.09356,531
2026-05-292,295.002,310.002,180.002,200.002,123.17208,425
2026-05-282,320.002,325.002,230.002,295.002,214.85166,406
2026-05-272,385.002,420.002,290.002,300.002,219.68349,481
2026-05-262,470.002,495.002,370.002,435.002,349.96213,193
2026-05-222,370.002,485.002,370.002,470.002,383.74145,994
2026-05-212,410.002,500.002,350.002,370.002,287.23170,318
2026-05-202,465.002,485.002,350.002,410.002,325.83222,266
2026-05-192,450.002,535.002,380.002,465.002,378.91580,373
2026-05-182,555.002,555.002,440.002,465.002,378.91343,189
2026-05-152,630.002,650.002,525.002,555.002,465.77205,362
2026-05-142,600.002,630.002,565.002,630.002,538.1593,733
2026-05-132,655.002,690.002,590.002,600.002,509.20122,280
2026-05-122,590.002,715.002,555.002,655.002,562.28336,864
2026-05-112,655.002,665.002,545.002,590.002,499.55333,132
2026-05-082,665.002,695.002,590.002,655.002,562.28189,370
2026-05-072,750.002,750.002,650.002,660.002,567.10239,943
2026-05-062,850.002,850.002,705.002,750.002,653.96264,428
2026-05-042,840.002,865.002,790.002,825.002,726.34177,052
2026-04-302,840.002,870.002,800.002,840.002,740.82171,550
2026-04-292,845.002,885.002,810.002,840.002,740.8290,471
2026-04-282,880.002,895.002,830.002,845.002,745.64174,153
2026-04-272,860.002,895.002,835.002,880.002,779.42224,778
2026-04-242,855.002,880.002,820.002,850.002,750.47131,038
2026-04-232,850.002,860.002,795.002,855.002,755.29191,313
2026-04-222,840.002,850.002,765.002,850.002,750.47205,785
← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-2969.4982 KRW
2025-12-2923.1661 KRW
2025-06-2770.5054 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.