Aniplus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,590.07 | 5,670.65 | 5,388.63 | 5,449.06 | 5,184.78 | 601,949 |
| 2025-07-23 | 5,650.51 | 5,731.08 | 5,519.57 | 5,670.65 | 5,395.62 | 394,760 |
| 2025-07-22 | 5,801.59 | 5,872.09 | 5,539.71 | 5,590.07 | 5,318.96 | 718,380 |
| 2025-07-21 | 5,801.59 | 6,184.33 | 5,650.51 | 5,801.59 | 5,520.21 | 1,233,354 |
| 2025-07-18 | 5,952.67 | 5,962.74 | 5,549.78 | 5,690.79 | 5,414.79 | 805,940 |
| 2025-07-17 | 5,731.08 | 5,811.66 | 5,559.86 | 5,801.59 | 5,520.21 | 400,936 |
| 2025-07-16 | 5,741.16 | 5,851.95 | 5,690.79 | 5,741.16 | 5,462.71 | 358,000 |
| 2025-07-15 | 5,640.43 | 5,892.24 | 5,559.86 | 5,741.16 | 5,462.71 | 883,206 |
| 2025-07-14 | 5,892.24 | 6,063.47 | 5,600.14 | 5,942.60 | 5,654.38 | 671,427 |
| 2025-07-11 | 5,751.23 | 6,214.55 | 5,721.01 | 5,892.24 | 5,606.47 | 1,646,265 |
| 2025-07-10 | 5,519.57 | 5,791.52 | 5,338.27 | 5,710.94 | 5,433.96 | 937,009 |
| 2025-07-09 | 5,438.99 | 5,509.49 | 5,328.19 | 5,479.28 | 5,213.53 | 416,227 |
| 2025-07-08 | 5,267.76 | 5,499.42 | 5,217.40 | 5,408.77 | 5,146.45 | 1,043,793 |
| 2025-07-07 | 4,864.87 | 5,388.63 | 4,864.87 | 5,267.76 | 5,012.28 | 2,312,270 |
| 2025-07-04 | 4,779.26 | 5,015.96 | 4,779.26 | 4,859.84 | 4,624.14 | 991,256 |
| 2025-07-03 | 4,764.15 | 4,925.31 | 4,683.57 | 4,774.22 | 4,542.68 | 532,672 |
| 2025-07-02 | 4,784.30 | 4,829.62 | 4,582.85 | 4,764.15 | 4,533.09 | 500,734 |
| 2025-07-01 | 4,537.53 | 4,829.62 | 4,537.53 | 4,774.22 | 4,542.68 | 883,898 |
| 2025-06-30 | 4,567.74 | 4,587.89 | 4,461.99 | 4,577.82 | 4,355.79 | 475,860 |
| 2025-06-27 | 4,562.71 | 4,608.03 | 4,472.06 | 4,567.74 | 4,346.21 | 556,470 |
| 2025-06-26 | 4,728.90 | 4,733.94 | 4,472.06 | 4,562.71 | 4,274.33 | 983,184 |
| 2025-06-25 | 4,744.01 | 4,774.22 | 4,608.03 | 4,728.90 | 4,430.02 | 696,188 |
| 2025-06-24 | 4,965.60 | 4,965.60 | 4,708.75 | 4,749.04 | 4,448.89 | 671,943 |
| 2025-06-23 | 4,643.29 | 4,905.16 | 4,592.92 | 4,859.84 | 4,552.68 | 1,244,100 |
| 2025-06-20 | 4,733.94 | 4,759.12 | 4,587.89 | 4,683.57 | 4,387.56 | 638,696 |
| 2025-06-19 | 4,708.75 | 4,834.66 | 4,603.00 | 4,733.94 | 4,434.74 | 804,518 |
| 2025-06-18 | 4,708.75 | 4,809.48 | 4,643.29 | 4,698.68 | 4,401.71 | 735,870 |
| 2025-06-17 | 4,633.21 | 4,708.75 | 4,567.74 | 4,708.75 | 4,411.15 | 966,157 |
| 2025-06-16 | 4,336.08 | 4,643.29 | 4,235.36 | 4,633.21 | 4,340.38 | 2,023,153 |
| 2025-06-13 | 4,431.77 | 4,436.81 | 4,290.76 | 4,351.19 | 4,076.18 | 920,101 |
| 2025-06-12 | 4,320.97 | 4,426.73 | 4,295.79 | 4,366.30 | 4,090.34 | 7,209,117 |
| 2025-06-11 | 4,028.88 | 4,381.41 | 3,978.52 | 4,346.16 | 4,071.47 | 2,039,542 |
| 2025-06-10 | 3,852.62 | 4,154.78 | 3,842.55 | 4,023.84 | 3,769.53 | 1,811,224 |
| 2025-06-09 | 3,767.00 | 3,897.94 | 3,731.75 | 3,817.36 | 3,576.10 | 410,915 |
| 2025-06-05 | 3,726.71 | 3,777.08 | 3,691.46 | 3,731.75 | 3,495.89 | 242,154 |
| 2025-06-04 | 3,696.50 | 3,772.04 | 3,646.14 | 3,726.71 | 3,491.18 | 373,173 |
| 2025-06-02 | 3,570.60 | 3,661.25 | 3,540.38 | 3,651.17 | 3,420.41 | 200,475 |
| 2025-05-30 | 3,575.63 | 3,656.21 | 3,540.38 | 3,570.60 | 3,344.92 | 124,960 |
| 2025-05-29 | 3,545.42 | 3,610.88 | 3,525.27 | 3,575.63 | 3,349.64 | 248,894 |
| 2025-05-28 | 3,636.07 | 3,701.53 | 3,525.27 | 3,535.34 | 3,311.90 | 226,479 |
| 2025-05-27 | 3,515.20 | 3,656.21 | 3,464.84 | 3,631.03 | 3,401.54 | 323,046 |
| 2025-05-26 | 3,610.88 | 3,646.14 | 3,505.13 | 3,515.20 | 3,293.03 | 153,984 |
| 2025-05-23 | 3,505.13 | 3,646.14 | 3,454.77 | 3,610.88 | 3,382.67 | 280,040 |
| 2025-05-22 | 3,474.91 | 3,615.92 | 3,424.55 | 3,510.16 | 3,288.31 | 149,872 |
| 2025-05-21 | 3,625.99 | 3,625.99 | 3,510.16 | 3,510.16 | 3,288.31 | 166,952 |
| 2025-05-20 | 3,510.16 | 3,651.17 | 3,510.16 | 3,595.78 | 3,368.51 | 221,985 |
| 2025-05-19 | 3,575.63 | 3,625.99 | 3,469.87 | 3,510.16 | 3,288.31 | 470,741 |
| 2025-05-16 | 3,625.99 | 3,731.75 | 3,570.60 | 3,575.63 | 3,349.64 | 399,859 |
| 2025-05-15 | 3,847.58 | 3,847.58 | 3,671.32 | 3,676.35 | 3,444.00 | 688,815 |
| 2025-05-14 | 3,676.35 | 3,887.87 | 3,676.35 | 3,887.87 | 3,642.15 | 304,599 |
| 2025-05-13 | 3,792.18 | 3,792.18 | 3,615.92 | 3,741.82 | 3,505.33 | 555,903 |
| 2025-05-12 | 3,948.30 | 3,948.30 | 3,842.55 | 3,842.55 | 3,599.69 | 176,031 |
| 2025-05-09 | 3,832.47 | 3,953.34 | 3,807.29 | 3,943.27 | 3,694.04 | 220,657 |
| 2025-05-08 | 3,777.08 | 3,857.65 | 3,741.82 | 3,832.47 | 3,590.25 | 251,188 |
| 2025-05-07 | 3,827.44 | 3,857.65 | 3,726.71 | 3,797.22 | 3,557.23 | 372,989 |
| 2025-05-02 | 3,928.16 | 3,978.52 | 3,792.18 | 3,867.73 | 3,623.27 | 521,042 |
| 2025-04-30 | 3,918.09 | 3,938.23 | 3,827.44 | 3,892.91 | 3,646.86 | 388,562 |
| 2025-04-29 | 3,782.11 | 3,973.48 | 3,782.11 | 3,887.87 | 3,642.15 | 615,889 |
| 2025-04-28 | 3,751.90 | 3,897.94 | 3,686.43 | 3,827.44 | 3,585.53 | 742,436 |
| 2025-04-25 | 3,721.68 | 3,782.11 | 3,615.92 | 3,751.90 | 3,514.77 | 292,737 |
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.