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
2025-01-232,704.392,704.392,648.992,669.132,500.4458,393
2025-01-222,674.172,719.492,669.132,709.422,538.1882,992
2025-01-212,714.462,749.712,648.992,664.102,495.7247,842
2025-01-202,689.282,729.572,643.952,719.492,547.61139,408
2025-01-172,633.882,669.132,618.772,659.062,491.0082,666
2025-01-162,613.742,679.212,588.562,659.062,491.00134,658
2025-01-152,638.922,654.032,608.702,613.742,448.5434,999
2025-01-142,608.702,719.492,608.702,664.102,495.7265,239
2025-01-132,623.812,623.812,588.562,598.632,434.3947,775
2025-01-102,623.812,643.952,578.482,623.812,457.98106,096
2025-01-092,628.842,664.102,623.812,643.952,476.8544,105
2025-01-082,638.922,664.102,628.842,654.032,486.2827,641
2025-01-072,659.062,674.172,633.882,669.132,500.4467,492
2025-01-062,643.952,679.212,618.772,659.062,491.0062,603
2025-01-032,598.632,654.032,598.632,643.952,476.8550,852
2025-01-022,608.702,659.062,593.592,598.632,434.3964,837
2024-12-302,578.482,613.742,528.122,593.592,429.6740,607
2024-12-272,618.772,628.842,543.232,583.522,420.2395,790
2024-12-262,664.102,674.172,618.772,618.772,453.2679,982
2024-12-242,638.922,679.212,623.812,664.102,495.7256,440
2024-12-232,608.702,699.352,603.662,664.102,495.7274,469
2024-12-202,679.212,694.312,603.662,618.772,453.26130,528
2024-12-192,764.822,810.142,674.172,694.312,524.03321,381
2024-12-182,613.742,865.542,613.742,865.542,684.43356,241
2024-12-172,664.102,714.462,618.772,638.922,472.1395,926
2024-12-162,704.392,714.462,659.062,664.102,495.7281,039
2024-12-132,618.772,709.422,613.742,694.312,524.03107,366
2024-12-122,704.392,709.422,638.922,643.952,476.85115,541
2024-12-112,613.742,754.752,608.702,704.392,533.46288,648
2024-12-102,407.262,643.952,407.262,613.742,448.54267,874
2024-12-092,573.452,573.452,432.442,432.442,278.70334,570
2024-12-062,648.992,648.992,573.452,573.452,410.80166,440
2024-12-052,573.452,669.132,518.052,648.992,481.57134,305
2024-12-042,523.092,628.842,523.092,568.412,406.08129,145
2024-12-032,563.382,633.882,563.382,613.742,448.5457,020
2024-12-022,679.212,679.212,568.412,568.412,406.08163,778
2024-11-292,679.212,684.242,583.522,679.212,509.87161,291
2024-11-282,704.392,709.422,623.812,643.952,476.8581,377
2024-11-272,659.062,704.392,633.882,704.392,533.4656,311
2024-11-262,659.062,674.172,628.842,659.062,491.0031,508
2024-11-252,603.662,669.132,603.662,659.062,491.0091,451
2024-11-222,578.482,623.812,578.482,603.662,439.1139,767
2024-11-212,623.812,638.922,573.452,578.482,415.5286,709
2024-11-202,628.842,648.992,608.702,623.812,457.9874,189
2024-11-192,638.922,694.312,623.812,643.952,476.8579,247
2024-11-182,709.422,709.422,588.562,638.922,472.13114,384
2024-11-152,628.842,709.422,538.192,654.032,486.28135,672
2024-11-142,563.382,679.212,563.382,623.812,457.98169,801
2024-11-132,669.132,709.422,568.412,573.452,410.80190,702
2024-11-122,779.932,779.932,654.032,664.102,495.72154,965
2024-11-112,805.112,805.112,749.712,779.932,604.2382,749
2024-11-082,739.642,850.432,739.642,805.112,627.82182,225
2024-11-072,749.712,759.782,709.422,739.642,566.4955,550
2024-11-062,784.962,800.072,719.492,759.782,585.3692,375
2024-11-052,719.492,784.962,709.422,784.962,608.9558,509
2024-11-042,623.812,764.822,623.812,739.642,566.49125,191
2024-11-012,719.492,719.492,598.632,618.772,453.26266,419
2024-10-312,714.462,749.712,654.032,719.492,547.61139,816
2024-10-302,709.422,739.642,684.242,714.462,542.9071,586
2024-10-292,724.532,724.532,669.132,709.422,538.1887,955
← NewerPage 8 of 21 · 1,223 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.