Aniplus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3,050.00 | 3,050.00 | 2,925.00 | 2,995.00 | 2,890.40 | 287,295 |
| 2026-01-20 | 2,985.00 | 3,080.00 | 2,970.00 | 3,070.00 | 2,962.78 | 140,436 |
| 2026-01-19 | 3,020.00 | 3,040.00 | 2,920.00 | 3,005.00 | 2,900.05 | 409,510 |
| 2026-01-16 | 3,155.00 | 3,155.00 | 2,985.00 | 3,020.00 | 2,914.53 | 348,356 |
| 2026-01-15 | 3,180.00 | 3,195.00 | 3,100.00 | 3,105.00 | 2,996.56 | 219,836 |
| 2026-01-14 | 3,150.00 | 3,205.00 | 3,150.00 | 3,180.00 | 3,068.94 | 156,021 |
| 2026-01-13 | 3,225.00 | 3,230.00 | 3,155.00 | 3,175.00 | 3,064.12 | 122,392 |
| 2026-01-12 | 3,185.00 | 3,240.00 | 3,160.00 | 3,205.00 | 3,093.07 | 185,570 |
| 2026-01-09 | 3,150.00 | 3,230.00 | 3,130.00 | 3,175.00 | 3,064.12 | 183,042 |
| 2026-01-08 | 3,190.00 | 3,220.00 | 3,120.00 | 3,160.00 | 3,049.64 | 165,789 |
| 2026-01-07 | 3,265.00 | 3,275.00 | 3,165.00 | 3,190.00 | 3,078.59 | 273,799 |
| 2026-01-06 | 3,370.00 | 3,375.00 | 3,255.00 | 3,280.00 | 3,165.45 | 291,151 |
| 2026-01-05 | 3,465.00 | 3,485.00 | 3,325.00 | 3,370.00 | 3,252.31 | 232,961 |
| 2026-01-02 | 3,420.00 | 3,490.00 | 3,395.00 | 3,465.00 | 3,343.99 | 117,492 |
| 2025-12-30 | 3,425.00 | 3,500.00 | 3,365.00 | 3,370.00 | 3,252.31 | 186,249 |
| 2025-12-29 | 3,275.00 | 3,495.00 | 3,200.00 | 3,460.00 | 3,339.16 | 191,146 |
| 2025-12-26 | 3,399.37 | 3,399.37 | 3,283.54 | 3,333.90 | 3,172.21 | 228,390 |
| 2025-12-24 | 3,459.80 | 3,459.80 | 3,349.01 | 3,399.37 | 3,234.50 | 132,589 |
| 2025-12-23 | 3,545.42 | 3,585.70 | 3,409.44 | 3,419.51 | 3,253.67 | 243,797 |
| 2025-12-22 | 3,575.63 | 3,615.92 | 3,535.34 | 3,550.45 | 3,378.26 | 162,159 |
| 2025-12-19 | 3,479.95 | 3,575.63 | 3,479.95 | 3,540.38 | 3,368.67 | 146,314 |
| 2025-12-18 | 3,479.95 | 3,550.45 | 3,434.62 | 3,505.13 | 3,335.13 | 102,424 |
| 2025-12-17 | 3,484.98 | 3,525.27 | 3,434.62 | 3,510.16 | 3,339.92 | 164,348 |
| 2025-12-16 | 3,510.16 | 3,530.31 | 3,419.51 | 3,484.98 | 3,315.96 | 138,209 |
| 2025-12-15 | 3,500.09 | 3,555.49 | 3,444.69 | 3,510.16 | 3,339.92 | 169,967 |
| 2025-12-12 | 3,479.95 | 3,545.42 | 3,454.77 | 3,515.20 | 3,344.71 | 263,928 |
| 2025-12-11 | 3,459.80 | 3,495.05 | 3,424.55 | 3,479.95 | 3,311.17 | 89,027 |
| 2025-12-10 | 3,490.02 | 3,490.02 | 3,399.37 | 3,454.77 | 3,287.21 | 138,445 |
| 2025-12-09 | 3,545.42 | 3,555.49 | 3,479.95 | 3,479.95 | 3,311.17 | 113,804 |
| 2025-12-08 | 3,595.78 | 3,595.78 | 3,535.34 | 3,550.45 | 3,378.26 | 105,940 |
| 2025-12-05 | 3,631.03 | 3,636.07 | 3,520.23 | 3,545.42 | 3,373.46 | 211,286 |
| 2025-12-04 | 3,706.57 | 3,706.57 | 3,595.78 | 3,600.81 | 3,426.17 | 243,689 |
| 2025-12-03 | 3,711.61 | 3,741.82 | 3,666.28 | 3,686.43 | 3,507.64 | 161,243 |
| 2025-12-02 | 3,570.60 | 3,711.61 | 3,570.60 | 3,701.53 | 3,522.01 | 273,168 |
| 2025-12-01 | 3,555.49 | 3,671.32 | 3,515.20 | 3,605.85 | 3,430.97 | 250,169 |
| 2025-11-28 | 3,379.22 | 3,565.56 | 3,359.08 | 3,545.42 | 3,373.46 | 338,731 |
| 2025-11-27 | 3,374.19 | 3,424.55 | 3,354.04 | 3,354.04 | 3,191.37 | 134,024 |
| 2025-11-26 | 3,303.68 | 3,414.48 | 3,303.68 | 3,374.19 | 3,210.54 | 233,379 |
| 2025-11-25 | 3,343.97 | 3,409.44 | 3,308.72 | 3,328.86 | 3,167.41 | 266,075 |
| 2025-11-24 | 3,399.37 | 3,419.51 | 3,268.43 | 3,349.01 | 3,186.58 | 165,102 |
| 2025-11-21 | 3,424.55 | 3,505.13 | 3,384.26 | 3,384.26 | 3,220.12 | 194,515 |
| 2025-11-20 | 3,404.40 | 3,565.56 | 3,404.40 | 3,530.31 | 3,359.09 | 301,578 |
| 2025-11-19 | 3,318.79 | 3,434.62 | 3,298.65 | 3,414.48 | 3,248.88 | 399,447 |
| 2025-11-18 | 3,429.58 | 3,449.73 | 3,308.72 | 3,323.83 | 3,162.62 | 450,952 |
| 2025-11-17 | 3,595.78 | 3,610.88 | 3,384.26 | 3,444.69 | 3,277.63 | 818,577 |
| 2025-11-14 | 3,610.88 | 4,154.78 | 3,540.38 | 3,595.78 | 3,421.38 | 4,511,041 |
| 2025-11-13 | 3,590.74 | 3,631.03 | 3,550.45 | 3,610.88 | 3,435.76 | 118,116 |
| 2025-11-12 | 3,540.38 | 3,631.03 | 3,540.38 | 3,590.74 | 3,416.59 | 184,684 |
| 2025-11-11 | 3,605.85 | 3,696.50 | 3,535.34 | 3,560.52 | 3,387.84 | 266,672 |
| 2025-11-10 | 3,560.52 | 3,636.07 | 3,495.05 | 3,636.07 | 3,459.72 | 208,338 |
| 2025-11-07 | 3,570.60 | 3,656.21 | 3,479.95 | 3,560.52 | 3,387.84 | 239,959 |
| 2025-11-06 | 3,600.81 | 3,661.25 | 3,505.13 | 3,570.60 | 3,397.42 | 343,222 |
| 2025-11-05 | 3,625.99 | 3,676.35 | 3,469.87 | 3,595.78 | 3,421.38 | 733,105 |
| 2025-11-04 | 3,726.71 | 3,726.71 | 3,600.81 | 3,641.10 | 3,464.51 | 226,719 |
| 2025-11-03 | 3,741.82 | 3,827.44 | 3,671.32 | 3,671.32 | 3,493.26 | 402,095 |
| 2025-10-31 | 3,741.82 | 3,802.26 | 3,716.64 | 3,767.00 | 3,584.31 | 169,392 |
| 2025-10-30 | 3,802.26 | 3,867.73 | 3,545.42 | 3,741.82 | 3,560.35 | 398,969 |
| 2025-10-29 | 3,923.12 | 3,943.27 | 3,772.04 | 3,802.26 | 3,617.85 | 456,176 |
| 2025-10-28 | 3,978.52 | 4,008.74 | 3,918.09 | 3,923.12 | 3,732.85 | 177,342 |
| 2025-10-27 | 3,902.98 | 4,074.21 | 3,897.94 | 3,973.48 | 3,780.77 | 337,541 |
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.