Aniplus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3,721.68 | 3,812.33 | 3,646.14 | 3,676.35 | 3,444.00 | 854,349 |
| 2025-04-23 | 3,696.50 | 3,767.00 | 3,636.07 | 3,726.71 | 3,491.18 | 516,900 |
| 2025-04-22 | 3,454.77 | 3,726.71 | 3,424.55 | 3,691.46 | 3,458.15 | 1,122,852 |
| 2025-04-21 | 3,359.08 | 3,565.56 | 3,354.04 | 3,525.27 | 3,302.46 | 857,945 |
| 2025-04-18 | 3,545.42 | 3,575.63 | 3,349.01 | 3,354.04 | 3,142.06 | 770,126 |
| 2025-04-17 | 3,278.50 | 3,620.96 | 3,273.47 | 3,515.20 | 3,293.03 | 4,725,645 |
| 2025-04-16 | 3,273.47 | 3,273.47 | 3,202.96 | 3,223.10 | 3,019.40 | 124,354 |
| 2025-04-15 | 3,303.68 | 3,303.68 | 3,182.82 | 3,243.25 | 3,038.27 | 188,550 |
| 2025-04-14 | 3,338.94 | 3,379.22 | 3,107.27 | 3,253.32 | 3,047.70 | 702,165 |
| 2025-04-11 | 3,092.17 | 3,323.83 | 3,051.88 | 3,318.79 | 3,109.03 | 684,253 |
| 2025-04-10 | 3,061.95 | 3,172.74 | 3,061.95 | 3,092.17 | 2,896.73 | 160,623 |
| 2025-04-09 | 3,117.35 | 3,137.49 | 2,966.26 | 2,986.41 | 2,797.66 | 258,578 |
| 2025-04-08 | 3,328.86 | 3,364.12 | 3,112.31 | 3,117.35 | 2,920.32 | 298,204 |
| 2025-04-07 | 3,273.47 | 3,404.40 | 3,213.03 | 3,253.32 | 3,047.70 | 395,222 |
| 2025-04-04 | 3,318.79 | 3,374.19 | 3,258.36 | 3,374.19 | 3,160.93 | 256,817 |
| 2025-04-03 | 3,273.47 | 3,349.01 | 3,243.25 | 3,323.83 | 3,113.75 | 290,801 |
| 2025-04-02 | 3,132.45 | 3,374.19 | 3,132.45 | 3,343.97 | 3,132.62 | 827,687 |
| 2025-04-01 | 3,011.59 | 3,177.78 | 3,011.59 | 3,132.45 | 2,934.47 | 391,208 |
| 2025-03-31 | 3,011.59 | 3,051.88 | 2,951.16 | 2,981.37 | 2,792.94 | 127,981 |
| 2025-03-28 | 3,061.95 | 3,087.13 | 3,026.70 | 3,061.95 | 2,868.43 | 73,828 |
| 2025-03-27 | 3,167.71 | 3,167.71 | 3,061.95 | 3,061.95 | 2,868.43 | 68,683 |
| 2025-03-26 | 3,147.56 | 3,162.67 | 3,097.20 | 3,112.31 | 2,915.60 | 133,967 |
| 2025-03-25 | 3,097.20 | 3,162.67 | 3,077.06 | 3,147.56 | 2,948.63 | 284,267 |
| 2025-03-24 | 3,026.70 | 3,092.17 | 3,026.70 | 3,092.17 | 2,896.73 | 195,336 |
| 2025-03-21 | 3,011.59 | 3,031.73 | 2,946.12 | 3,016.62 | 2,825.97 | 91,524 |
| 2025-03-20 | 3,082.09 | 3,092.17 | 2,981.37 | 2,981.37 | 2,792.94 | 174,992 |
| 2025-03-19 | 3,087.13 | 3,112.31 | 3,061.95 | 3,072.02 | 2,877.86 | 143,529 |
| 2025-03-18 | 3,056.91 | 3,102.24 | 3,036.77 | 3,087.13 | 2,892.01 | 148,004 |
| 2025-03-17 | 3,061.95 | 3,077.06 | 3,031.73 | 3,056.91 | 2,863.71 | 115,231 |
| 2025-03-14 | 3,051.88 | 3,061.95 | 3,021.66 | 3,061.95 | 2,868.43 | 68,805 |
| 2025-03-13 | 3,066.99 | 3,117.35 | 3,016.62 | 3,031.73 | 2,840.12 | 159,902 |
| 2025-03-12 | 3,072.02 | 3,107.27 | 3,036.77 | 3,082.09 | 2,887.30 | 203,913 |
| 2025-03-11 | 3,001.52 | 3,082.09 | 2,925.97 | 3,051.88 | 2,858.99 | 317,419 |
| 2025-03-10 | 3,041.81 | 3,162.67 | 2,996.48 | 3,132.45 | 2,934.47 | 325,676 |
| 2025-03-07 | 3,147.56 | 3,167.71 | 3,026.70 | 3,041.81 | 2,849.55 | 336,622 |
| 2025-03-06 | 3,051.88 | 3,112.31 | 2,986.41 | 3,077.06 | 2,882.58 | 176,937 |
| 2025-03-05 | 3,026.70 | 3,077.06 | 3,016.62 | 3,051.88 | 2,858.99 | 105,242 |
| 2025-03-04 | 3,056.91 | 3,056.91 | 2,951.16 | 3,056.91 | 2,863.71 | 171,199 |
| 2025-02-28 | 3,223.10 | 3,223.10 | 3,046.84 | 3,066.99 | 2,873.14 | 547,741 |
| 2025-02-27 | 3,056.91 | 3,172.74 | 3,031.73 | 3,172.74 | 2,972.22 | 646,301 |
| 2025-02-26 | 2,865.54 | 3,202.96 | 2,840.36 | 3,056.91 | 2,863.71 | 3,655,124 |
| 2025-02-25 | 2,835.32 | 2,895.76 | 2,820.22 | 2,865.54 | 2,684.43 | 180,323 |
| 2025-02-24 | 2,825.25 | 2,855.47 | 2,759.78 | 2,830.29 | 2,651.41 | 217,282 |
| 2025-02-21 | 2,900.79 | 2,920.94 | 2,855.47 | 2,860.51 | 2,679.71 | 185,381 |
| 2025-02-20 | 3,082.09 | 3,082.09 | 2,805.11 | 2,900.79 | 2,717.46 | 930,017 |
| 2025-02-19 | 2,996.48 | 3,082.09 | 2,976.34 | 3,066.99 | 2,873.14 | 326,754 |
| 2025-02-18 | 2,931.01 | 2,996.48 | 2,910.87 | 2,986.41 | 2,797.66 | 228,111 |
| 2025-02-17 | 2,870.58 | 2,941.08 | 2,850.43 | 2,931.01 | 2,745.76 | 230,506 |
| 2025-02-14 | 2,885.69 | 2,890.72 | 2,830.29 | 2,860.51 | 2,679.71 | 116,774 |
| 2025-02-13 | 2,850.43 | 2,885.69 | 2,830.29 | 2,885.69 | 2,703.30 | 154,087 |
| 2025-02-12 | 2,845.40 | 2,885.69 | 2,840.36 | 2,865.54 | 2,684.43 | 158,670 |
| 2025-02-11 | 2,840.36 | 2,870.58 | 2,835.32 | 2,845.40 | 2,665.56 | 117,442 |
| 2025-02-10 | 2,825.25 | 2,885.69 | 2,810.14 | 2,835.32 | 2,656.12 | 193,675 |
| 2025-02-07 | 2,815.18 | 2,900.79 | 2,815.18 | 2,845.40 | 2,665.56 | 235,883 |
| 2025-02-06 | 2,769.86 | 2,885.69 | 2,769.86 | 2,815.18 | 2,637.25 | 241,023 |
| 2025-02-05 | 2,739.64 | 2,784.96 | 2,729.57 | 2,744.68 | 2,571.20 | 136,069 |
| 2025-02-04 | 2,679.21 | 2,729.57 | 2,679.21 | 2,729.57 | 2,557.05 | 45,083 |
| 2025-02-03 | 2,699.35 | 2,699.35 | 2,623.81 | 2,679.21 | 2,509.87 | 135,895 |
| 2025-01-31 | 2,764.82 | 2,764.82 | 2,699.35 | 2,699.35 | 2,528.74 | 102,710 |
| 2025-01-24 | 2,734.60 | 2,825.25 | 2,704.39 | 2,764.82 | 2,590.08 | 319,365 |
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.