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
2026-04-212,850.002,880.002,825.002,840.002,740.82185,795
2026-04-202,830.002,865.002,815.002,845.002,745.64216,930
2026-04-172,800.002,845.002,775.002,825.002,726.34132,510
2026-04-162,735.002,825.002,735.002,800.002,702.21174,523
2026-04-152,775.002,790.002,730.002,760.002,663.61136,480
2026-04-142,740.002,785.002,740.002,775.002,678.09128,732
2026-04-132,700.002,765.002,685.002,730.002,634.66368,293
2026-04-102,660.002,735.002,650.002,720.002,625.01196,981
2026-04-092,675.002,695.002,600.002,650.002,557.45144,239
2026-04-082,620.002,695.002,620.002,670.002,576.75194,949
2026-04-072,630.002,655.002,590.002,610.002,518.85121,666
2026-04-062,630.002,635.002,575.002,630.002,538.15118,275
2026-04-032,615.002,650.002,595.002,635.002,542.98162,405
2026-04-022,730.002,730.002,570.002,600.002,509.20602,395
2026-04-012,770.002,805.002,680.002,710.002,615.36470,002
2026-03-312,695.002,790.002,690.002,745.002,649.13242,749
2026-03-302,750.002,760.002,675.002,745.002,649.13356,402
2026-03-272,740.002,790.002,700.002,790.002,692.56172,238
2026-03-262,795.002,800.002,720.002,755.002,658.79203,534
2026-03-252,725.002,795.002,725.002,790.002,692.56217,142
2026-03-242,755.002,775.002,680.002,725.002,629.83230,455
2026-03-232,830.002,830.002,705.002,705.002,610.53387,499
2026-03-202,765.002,850.002,765.002,830.002,731.17250,072
2026-03-192,835.002,835.002,740.002,755.002,658.79458,181
2026-03-182,900.002,905.002,810.002,840.002,740.82804,242
2026-03-173,075.003,080.002,855.002,890.002,789.071,706,760
2026-03-163,220.003,220.003,130.003,170.003,059.29193,016
2026-03-133,135.003,300.003,110.003,220.003,107.55261,461
2026-03-123,140.003,230.003,105.003,190.003,078.59192,450
2026-03-113,115.003,195.003,045.003,170.003,059.29310,063
2026-03-103,065.003,185.003,040.003,080.002,972.44270,174
2026-03-093,000.003,165.002,970.003,040.002,933.83340,588
2026-03-063,160.003,265.003,110.003,220.003,107.55193,617
2026-03-053,010.003,175.003,010.003,175.003,064.12332,618
2026-03-043,110.003,230.002,875.002,945.002,842.15706,833
2026-03-033,275.003,310.003,110.003,235.003,122.02347,620
2026-02-273,260.003,370.003,200.003,300.003,184.75292,373
2026-02-263,400.003,405.003,270.003,270.003,155.80336,422
2026-02-253,230.003,425.003,170.003,380.003,261.96698,246
2026-02-243,165.003,225.003,150.003,195.003,083.42330,856
2026-02-233,230.003,305.003,200.003,205.003,093.07415,550
2026-02-203,100.003,255.003,060.003,230.003,117.20438,641
2026-02-193,045.003,100.003,010.003,100.002,991.74228,144
2026-02-133,125.003,135.003,035.003,045.002,938.66259,277
2026-02-123,065.003,165.003,055.003,125.003,015.86326,538
2026-02-113,080.003,160.003,015.003,070.002,962.78477,263
2026-02-102,990.003,095.002,975.003,070.002,962.78234,284
2026-02-092,890.003,000.002,890.002,990.002,885.58151,577
2026-02-062,920.002,945.002,815.002,875.002,774.59208,184
2026-02-052,980.003,020.002,925.002,925.002,822.85194,432
2026-02-042,985.003,000.002,945.002,995.002,890.40138,067
2026-02-032,920.002,995.002,920.002,985.002,880.75166,218
2026-02-023,020.003,035.002,910.002,910.002,808.37263,446
2026-01-303,060.003,085.003,000.003,015.002,909.71289,222
2026-01-293,020.003,065.002,955.003,060.002,953.13325,221
2026-01-283,065.003,095.003,005.003,025.002,919.36354,114
2026-01-273,070.003,135.003,020.003,060.002,953.13225,478
2026-01-263,050.003,095.003,005.003,070.002,962.78263,026
2026-01-233,000.003,055.002,995.003,035.002,929.01202,536
2026-01-222,995.003,045.002,955.002,995.002,890.40175,206
← NewerPage 3 of 21 · 1,227 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.