Aniplus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 2,739.64 | 2,739.64 | 2,674.17 | 2,724.53 | 2,552.33 | 74,296 |
| 2024-10-25 | 2,815.18 | 2,820.22 | 2,648.99 | 2,674.17 | 2,505.15 | 270,938 |
| 2024-10-24 | 2,769.86 | 2,820.22 | 2,769.86 | 2,784.96 | 2,608.95 | 38,892 |
| 2024-10-23 | 2,779.93 | 2,840.36 | 2,754.75 | 2,800.07 | 2,623.10 | 114,020 |
| 2024-10-22 | 2,910.87 | 2,915.90 | 2,784.96 | 2,795.04 | 2,618.38 | 150,782 |
| 2024-10-21 | 2,890.72 | 2,910.87 | 2,870.58 | 2,895.76 | 2,712.74 | 43,392 |
| 2024-10-18 | 2,971.30 | 2,971.30 | 2,870.58 | 2,880.65 | 2,698.58 | 54,911 |
| 2024-10-17 | 2,875.61 | 2,991.44 | 2,875.61 | 2,931.01 | 2,745.76 | 90,297 |
| 2024-10-16 | 2,910.87 | 2,910.87 | 2,870.58 | 2,875.61 | 2,693.87 | 120,642 |
| 2024-10-15 | 2,951.16 | 2,961.23 | 2,890.72 | 2,936.05 | 2,750.48 | 104,654 |
| 2024-10-14 | 2,920.94 | 2,991.44 | 2,890.72 | 2,946.12 | 2,759.92 | 135,314 |
| 2024-10-11 | 2,961.23 | 3,147.56 | 2,920.94 | 2,920.94 | 2,736.33 | 1,153,151 |
| 2024-10-10 | 2,905.83 | 2,991.44 | 2,840.36 | 2,946.12 | 2,759.92 | 157,931 |
| 2024-10-08 | 2,920.94 | 2,951.16 | 2,885.69 | 2,900.79 | 2,717.46 | 80,647 |
| 2024-10-07 | 2,961.23 | 2,961.23 | 2,910.87 | 2,941.08 | 2,755.20 | 78,060 |
| 2024-10-04 | 2,905.83 | 2,981.37 | 2,870.58 | 2,910.87 | 2,726.89 | 101,798 |
| 2024-10-02 | 2,925.97 | 2,931.01 | 2,855.47 | 2,875.61 | 2,693.87 | 169,634 |
| 2024-09-30 | 2,936.05 | 2,991.44 | 2,920.94 | 2,920.94 | 2,736.33 | 107,711 |
| 2024-09-27 | 2,951.16 | 2,986.41 | 2,915.90 | 2,941.08 | 2,755.20 | 173,635 |
| 2024-09-26 | 2,951.16 | 2,956.19 | 2,885.69 | 2,925.97 | 2,741.04 | 163,804 |
| 2024-09-25 | 3,107.27 | 3,107.27 | 2,905.83 | 2,920.94 | 2,736.33 | 655,512 |
| 2024-09-24 | 3,122.38 | 3,122.38 | 3,031.73 | 3,056.91 | 2,863.71 | 228,409 |
| 2024-09-23 | 3,162.67 | 3,177.78 | 3,087.13 | 3,087.13 | 2,892.01 | 186,203 |
| 2024-09-20 | 3,172.74 | 3,223.10 | 3,117.35 | 3,172.74 | 2,972.22 | 122,263 |
| 2024-09-19 | 3,233.18 | 3,263.39 | 3,147.56 | 3,152.60 | 2,953.35 | 112,215 |
| 2024-09-13 | 3,243.25 | 3,288.57 | 3,197.92 | 3,202.96 | 3,000.52 | 120,586 |
| 2024-09-12 | 3,278.50 | 3,328.86 | 3,233.18 | 3,243.25 | 3,038.27 | 204,245 |
| 2024-09-11 | 3,268.43 | 3,384.26 | 3,192.89 | 3,278.50 | 3,071.29 | 396,769 |
| 2024-09-10 | 3,298.65 | 3,328.86 | 3,223.10 | 3,258.36 | 3,052.42 | 464,137 |
| 2024-09-09 | 3,122.38 | 3,394.33 | 3,117.35 | 3,323.83 | 3,113.75 | 856,035 |
| 2024-09-06 | 3,177.78 | 3,248.29 | 3,132.45 | 3,213.03 | 3,009.96 | 312,135 |
| 2024-09-05 | 3,092.17 | 3,218.07 | 3,087.13 | 3,213.03 | 3,009.96 | 374,782 |
| 2024-09-04 | 3,092.17 | 3,177.78 | 3,041.81 | 3,066.99 | 2,873.14 | 557,095 |
| 2024-09-03 | 3,238.21 | 3,273.47 | 3,197.92 | 3,213.03 | 3,009.96 | 255,291 |
| 2024-09-02 | 3,172.74 | 3,233.18 | 3,127.42 | 3,218.07 | 3,014.68 | 202,986 |
| 2024-08-30 | 3,132.45 | 3,218.07 | 3,127.42 | 3,167.71 | 2,967.50 | 231,455 |
| 2024-08-29 | 3,102.24 | 3,147.56 | 3,097.20 | 3,142.53 | 2,943.91 | 130,411 |
| 2024-08-28 | 3,147.56 | 3,172.74 | 3,102.24 | 3,142.53 | 2,943.91 | 135,367 |
| 2024-08-27 | 3,208.00 | 3,208.00 | 3,132.45 | 3,132.45 | 2,934.47 | 196,093 |
| 2024-08-26 | 3,127.42 | 3,238.21 | 3,087.13 | 3,238.21 | 3,033.55 | 322,341 |
| 2024-08-23 | 3,072.02 | 3,182.82 | 3,031.73 | 3,127.42 | 2,929.76 | 251,224 |
| 2024-08-22 | 3,082.09 | 3,157.64 | 3,051.88 | 3,137.49 | 2,939.19 | 262,123 |
| 2024-08-21 | 3,172.74 | 3,187.85 | 3,077.06 | 3,107.27 | 2,910.89 | 382,867 |
| 2024-08-20 | 3,097.20 | 3,213.03 | 3,066.99 | 3,213.03 | 3,009.96 | 650,877 |
| 2024-08-19 | 3,162.67 | 3,208.00 | 3,021.66 | 3,082.09 | 2,887.30 | 829,649 |
| 2024-08-16 | 3,273.47 | 3,273.47 | 3,137.49 | 3,162.67 | 2,962.78 | 1,024,527 |
| 2024-08-14 | 2,855.47 | 3,495.05 | 2,855.47 | 3,187.85 | 2,986.37 | 7,982,235 |
| 2024-08-13 | 2,850.43 | 2,855.47 | 2,784.96 | 2,850.43 | 2,670.28 | 52,451 |
| 2024-08-12 | 2,880.65 | 2,880.65 | 2,820.22 | 2,850.43 | 2,670.28 | 29,186 |
| 2024-08-09 | 2,779.93 | 2,885.69 | 2,744.68 | 2,855.47 | 2,675.00 | 131,335 |
| 2024-08-08 | 2,744.68 | 2,825.25 | 2,734.60 | 2,774.89 | 2,599.51 | 79,807 |
| 2024-08-07 | 2,800.07 | 2,860.51 | 2,739.64 | 2,820.22 | 2,641.97 | 210,352 |
| 2024-08-06 | 2,648.99 | 2,820.22 | 2,633.88 | 2,800.07 | 2,623.10 | 408,472 |
| 2024-08-05 | 2,769.86 | 2,820.22 | 2,502.94 | 2,669.13 | 2,500.44 | 502,278 |
| 2024-08-02 | 2,835.32 | 2,865.54 | 2,734.60 | 2,825.25 | 2,646.69 | 169,353 |
| 2024-08-01 | 2,845.40 | 2,900.79 | 2,835.32 | 2,835.32 | 2,656.12 | 29,175 |
| 2024-07-31 | 2,790.00 | 2,845.40 | 2,779.93 | 2,835.32 | 2,656.12 | 77,834 |
| 2024-07-30 | 2,920.94 | 2,920.94 | 2,815.18 | 2,820.22 | 2,641.97 | 94,951 |
| 2024-07-29 | 2,890.72 | 2,915.90 | 2,860.51 | 2,870.58 | 2,689.15 | 83,312 |
| 2024-07-26 | 2,951.16 | 2,971.30 | 2,815.18 | 2,915.90 | 2,731.61 | 145,509 |
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.