Aniplus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 3,943.27 | 3,958.38 | 3,872.76 | 3,897.94 | 3,708.89 | 402,896 |
| 2025-10-23 | 3,897.94 | 3,993.63 | 3,882.83 | 3,938.23 | 3,747.23 | 153,545 |
| 2025-10-22 | 3,993.63 | 3,993.63 | 3,897.94 | 3,948.30 | 3,756.81 | 194,535 |
| 2025-10-21 | 3,938.23 | 4,049.03 | 3,877.80 | 3,988.59 | 3,795.15 | 266,031 |
| 2025-10-20 | 3,792.18 | 3,918.09 | 3,792.18 | 3,897.94 | 3,708.89 | 231,557 |
| 2025-10-17 | 3,882.83 | 3,918.09 | 3,792.18 | 3,792.18 | 3,608.26 | 440,907 |
| 2025-10-16 | 3,933.19 | 4,028.88 | 3,862.69 | 3,877.80 | 3,689.73 | 314,294 |
| 2025-10-15 | 3,988.59 | 4,028.88 | 3,908.01 | 3,933.19 | 3,742.44 | 205,465 |
| 2025-10-14 | 4,008.74 | 4,079.24 | 3,933.19 | 3,993.63 | 3,799.94 | 270,701 |
| 2025-10-13 | 3,867.73 | 4,134.64 | 3,867.73 | 4,049.03 | 3,852.65 | 361,760 |
| 2025-10-10 | 3,887.87 | 4,054.06 | 3,792.18 | 4,003.70 | 3,809.52 | 480,770 |
| 2025-10-02 | 3,923.12 | 4,023.84 | 3,877.80 | 3,882.83 | 3,694.52 | 412,353 |
| 2025-10-01 | 3,993.63 | 4,008.74 | 3,913.05 | 3,933.19 | 3,742.44 | 264,122 |
| 2025-09-30 | 3,968.45 | 3,988.59 | 3,887.87 | 3,963.41 | 3,771.19 | 337,953 |
| 2025-09-29 | 3,918.09 | 4,023.84 | 3,918.09 | 3,968.45 | 3,775.98 | 281,022 |
| 2025-09-26 | 3,988.59 | 4,069.17 | 3,892.91 | 3,948.30 | 3,756.81 | 473,032 |
| 2025-09-25 | 4,028.88 | 4,134.64 | 3,988.59 | 3,988.59 | 3,795.15 | 341,338 |
| 2025-09-24 | 4,099.39 | 4,139.68 | 4,008.74 | 4,049.03 | 3,852.65 | 364,211 |
| 2025-09-23 | 4,205.14 | 4,205.14 | 4,028.88 | 4,099.39 | 3,900.57 | 456,285 |
| 2025-09-22 | 4,139.68 | 4,240.40 | 4,139.68 | 4,205.14 | 4,001.20 | 312,811 |
| 2025-09-19 | 4,220.25 | 4,245.43 | 4,139.68 | 4,149.75 | 3,948.49 | 191,637 |
| 2025-09-18 | 4,185.00 | 4,245.43 | 4,169.89 | 4,220.25 | 4,015.57 | 269,214 |
| 2025-09-17 | 4,300.83 | 4,326.01 | 4,174.93 | 4,190.04 | 3,986.82 | 371,554 |
| 2025-09-16 | 4,230.32 | 4,356.23 | 4,159.82 | 4,295.79 | 4,087.45 | 618,947 |
| 2025-09-15 | 4,245.43 | 4,265.58 | 4,159.82 | 4,179.96 | 3,977.24 | 364,337 |
| 2025-09-12 | 4,139.68 | 4,295.79 | 4,089.31 | 4,245.43 | 4,039.53 | 609,877 |
| 2025-09-11 | 4,215.22 | 4,235.36 | 4,099.39 | 4,129.60 | 3,929.32 | 432,815 |
| 2025-09-10 | 4,270.61 | 4,331.05 | 4,099.39 | 4,210.18 | 4,005.99 | 1,022,865 |
| 2025-09-09 | 4,290.76 | 4,305.87 | 4,200.11 | 4,290.76 | 4,082.66 | 367,398 |
| 2025-09-08 | 4,331.05 | 4,341.12 | 4,230.32 | 4,285.72 | 4,077.87 | 385,821 |
| 2025-09-05 | 4,315.94 | 4,461.99 | 4,295.79 | 4,320.97 | 4,111.41 | 444,505 |
| 2025-09-04 | 4,356.23 | 4,381.41 | 4,270.61 | 4,320.97 | 4,111.41 | 623,270 |
| 2025-09-03 | 4,361.26 | 4,431.77 | 4,331.05 | 4,376.37 | 4,164.12 | 703,593 |
| 2025-09-02 | 4,512.35 | 4,562.71 | 4,356.23 | 4,361.26 | 4,149.74 | 989,021 |
| 2025-09-01 | 4,839.69 | 4,905.16 | 4,461.99 | 4,507.31 | 4,288.71 | 1,902,228 |
| 2025-08-29 | 4,668.47 | 4,859.84 | 4,663.43 | 4,839.69 | 4,604.97 | 1,052,009 |
| 2025-08-28 | 4,809.48 | 4,955.52 | 4,643.29 | 4,693.65 | 4,466.01 | 1,524,229 |
| 2025-08-27 | 5,106.61 | 5,106.61 | 4,774.22 | 4,819.55 | 4,585.80 | 2,308,418 |
| 2025-08-26 | 5,227.47 | 5,257.69 | 5,031.07 | 5,036.10 | 4,791.85 | 1,902,202 |
| 2025-08-25 | 5,761.30 | 6,023.18 | 5,136.82 | 5,257.69 | 5,002.69 | 8,271,554 |
| 2025-08-22 | 5,177.11 | 5,428.92 | 5,031.07 | 5,428.92 | 5,165.62 | 2,995,645 |
| 2025-08-21 | 5,741.16 | 6,476.43 | 5,136.82 | 5,136.82 | 4,887.69 | 16,794,650 |
| 2025-08-20 | 5,690.79 | 5,761.30 | 5,489.35 | 5,600.14 | 5,328.54 | 1,013,945 |
| 2025-08-19 | 5,479.28 | 5,781.44 | 5,449.06 | 5,690.79 | 5,414.79 | 1,275,881 |
| 2025-08-18 | 5,287.91 | 5,882.17 | 5,106.61 | 5,469.21 | 5,203.95 | 2,162,191 |
| 2025-08-14 | 5,438.99 | 5,721.01 | 5,438.99 | 5,539.71 | 5,271.04 | 1,005,577 |
| 2025-08-13 | 5,459.13 | 5,539.71 | 5,267.76 | 5,438.99 | 5,175.20 | 469,454 |
| 2025-08-12 | 5,378.56 | 5,509.49 | 5,328.19 | 5,438.99 | 5,175.20 | 370,785 |
| 2025-08-11 | 5,489.35 | 5,529.64 | 5,267.76 | 5,308.05 | 5,050.61 | 462,813 |
| 2025-08-08 | 5,398.70 | 5,449.06 | 5,318.12 | 5,368.48 | 5,108.11 | 246,895 |
| 2025-08-07 | 5,328.19 | 5,580.00 | 5,328.19 | 5,398.70 | 5,136.87 | 396,532 |
| 2025-08-06 | 5,156.97 | 5,328.19 | 5,136.82 | 5,267.76 | 5,012.28 | 329,967 |
| 2025-08-05 | 5,509.49 | 5,539.71 | 5,076.39 | 5,207.33 | 4,954.77 | 972,756 |
| 2025-08-04 | 5,549.78 | 5,851.95 | 5,438.99 | 5,469.21 | 5,203.95 | 919,767 |
| 2025-08-01 | 5,590.07 | 5,600.14 | 5,348.34 | 5,489.35 | 5,223.12 | 663,243 |
| 2025-07-31 | 5,318.12 | 5,685.76 | 5,237.55 | 5,590.07 | 5,318.96 | 609,939 |
| 2025-07-30 | 5,328.19 | 5,358.41 | 5,237.55 | 5,318.12 | 5,060.20 | 370,413 |
| 2025-07-29 | 5,358.41 | 5,438.99 | 5,287.91 | 5,328.19 | 5,069.78 | 258,367 |
| 2025-07-28 | 5,539.71 | 5,590.07 | 5,318.12 | 5,358.41 | 5,098.53 | 392,573 |
| 2025-07-25 | 5,438.99 | 5,590.07 | 5,398.70 | 5,519.57 | 5,251.87 | 343,824 |
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.