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
2026-10-202,090.002,120.002,055.002,100.002,100.00133,441
2026-10-192,075.002,105.002,050.002,090.002,090.00106,804
2026-10-162,055.002,135.002,055.002,095.002,095.00182,749
2026-10-152,105.002,120.002,020.002,040.002,040.00284,479
2026-10-142,070.002,165.002,070.002,120.002,120.00128,888
2026-10-132,020.002,095.002,010.002,060.002,060.00174,612
2026-10-122,095.002,115.002,045.002,045.002,045.00198,236
2026-10-082,140.002,185.002,070.002,095.002,095.00311,007
2026-10-072,230.002,245.002,095.002,100.002,100.00245,513
2026-10-062,185.002,245.002,185.002,225.002,225.00209,916
2026-10-022,130.002,220.002,115.002,185.002,185.00354,341
2026-10-012,090.002,145.002,030.002,145.002,145.00245,478
2026-09-302,065.002,120.002,020.002,090.002,090.00293,344
2026-09-291,925.002,105.001,901.002,040.002,040.00829,060
2026-09-281,919.001,930.001,902.001,925.001,925.0095,730
2026-09-231,925.001,932.001,900.001,919.001,919.00149,295
2026-09-221,934.001,940.001,889.001,931.001,931.00143,243
2026-09-211,920.001,937.001,900.001,920.001,920.00116,461
2026-09-181,927.001,988.001,926.001,945.001,945.00164,952
2026-09-171,959.001,964.001,885.001,927.001,927.00160,293
2026-09-161,956.001,976.001,936.001,943.001,943.0045,589
2026-09-151,943.001,954.001,900.001,954.001,954.00152,541
2026-09-142,015.002,015.001,941.001,941.001,941.00184,401
2026-09-112,015.002,015.001,994.002,015.002,015.00129,767
2026-09-102,020.002,030.001,991.002,015.002,015.0092,569
2026-09-092,035.002,035.002,000.002,035.002,035.00115,353
2026-09-082,020.002,050.001,999.002,035.002,035.00140,942
2026-09-072,045.002,055.002,010.002,020.002,020.00123,202
2026-09-042,010.002,055.002,010.002,045.002,045.0072,300
2026-09-032,060.002,060.002,005.002,010.002,010.00121,875
2026-09-022,090.002,095.002,000.002,060.002,060.00226,816
2026-09-012,055.002,125.002,030.002,105.002,105.00396,476
2026-08-312,025.002,070.001,900.002,060.002,060.00412,473
2026-08-282,070.002,090.002,000.002,050.002,050.00449,856
2026-08-272,125.002,135.002,000.002,070.002,070.001,122,487
2026-08-262,625.002,635.002,015.002,115.002,115.005,082,727
2026-08-252,720.002,720.002,570.002,625.002,625.00282,281
2026-08-242,770.002,885.002,705.002,720.002,720.00170,224
2026-08-212,845.002,845.002,770.002,770.002,770.00125,263
2026-08-202,835.002,855.002,780.002,845.002,845.0092,656
2026-08-192,795.002,850.002,695.002,835.002,835.00147,405
2026-08-182,800.002,870.002,770.002,795.002,795.00119,724
2026-08-142,860.002,875.002,750.002,800.002,800.00131,002
2026-08-132,865.002,940.002,775.002,825.002,825.00274,199
2026-08-122,810.002,930.002,790.002,850.002,850.00577,903
2026-08-112,745.002,845.002,675.002,810.002,810.00255,324
2026-08-102,670.002,775.002,670.002,765.002,765.00129,220
2026-08-072,650.002,715.002,595.002,665.002,665.00137,157
2026-08-062,625.002,700.002,600.002,645.002,645.00145,267
2026-08-052,705.002,760.002,600.002,625.002,625.00224,607
2026-08-042,585.002,780.002,560.002,700.002,700.00229,623
2026-08-032,550.002,650.002,515.002,580.002,580.00128,265
2026-07-312,570.002,620.002,445.002,550.002,550.00213,567
2026-07-302,575.002,660.002,500.002,525.002,525.00133,195
2026-07-292,655.002,795.002,450.002,570.002,570.00344,473
2026-07-282,800.002,805.002,650.002,655.002,655.00176,597
2026-07-272,655.002,850.002,645.002,805.002,805.00309,042
2026-07-242,705.002,750.002,600.002,655.002,655.00113,483
2026-07-232,560.002,770.002,520.002,735.002,735.00215,073
2026-07-222,440.002,605.002,400.002,560.002,560.00287,469
Page 1 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.