Aniplus Inc. (KOSDAQ:310200)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,660.00
-125.00 (-2.61%)
At close: Aug 28, 2025

Aniplus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20254,775.004,920.004,610.004,660.00--2.61%1,524,229
Aug 27, 20255,070.005,070.004,740.004,785.00--4.30%2,308,418
Aug 26, 20255,190.005,220.004,995.005,000.00--4.21%1,902,202
Aug 25, 20255,720.005,980.005,100.005,220.00--3.15%8,271,554
Aug 22, 20255,140.005,390.004,995.005,390.00-5.69%2,995,645
Aug 21, 20255,700.006,430.005,100.005,100.00--8.27%16,794,650
Aug 20, 20255,650.005,720.005,450.005,560.00--1.59%1,013,945
Aug 19, 20255,440.005,740.005,410.005,650.00-4.05%1,275,881
Aug 18, 20255,250.005,840.005,070.005,430.00--1.27%2,162,191
Aug 14, 20255,400.005,680.005,400.005,500.00-1.85%1,005,577
Aug 13, 20255,420.005,500.005,230.005,400.00--469,454
Aug 12, 20255,340.005,470.005,290.005,400.00-2.47%370,785
Aug 11, 20255,450.005,490.005,230.005,270.00--1.13%462,813
Aug 8, 20255,360.005,410.005,280.005,330.00--0.56%246,895
Aug 7, 20255,290.005,540.005,290.005,360.00-2.49%396,532
Aug 6, 20255,120.005,290.005,100.005,230.00-1.16%329,967
Aug 5, 20255,470.005,500.005,040.005,170.00--4.79%972,756
Aug 4, 20255,510.005,810.005,400.005,430.00--0.37%919,767
Aug 1, 20255,550.005,560.005,310.005,450.00--1.80%663,243
Jul 31, 20255,280.005,645.005,200.005,550.00-5.11%609,939
Jul 30, 20255,290.005,320.005,200.005,280.00--0.19%370,413
Jul 29, 20255,320.005,400.005,250.005,290.00--0.56%258,367
Jul 28, 20255,500.005,550.005,280.005,320.00--2.92%392,573
Jul 25, 20255,400.005,550.005,360.005,480.00-1.29%343,824
Jul 24, 20255,550.005,630.005,350.005,410.00--3.91%601,949
Jul 23, 20255,610.005,690.005,480.005,630.00-1.44%394,760
Jul 22, 20255,760.005,830.005,500.005,550.00--3.65%718,380
Jul 21, 20255,760.006,140.005,610.005,760.00-1.95%1,233,354
Jul 18, 20255,910.005,920.005,510.005,650.00--1.91%805,940
Jul 17, 20255,690.005,770.005,520.005,760.00-1.05%400,936
Jul 16, 20255,700.005,810.005,650.005,700.00--358,000
Jul 15, 20255,600.005,850.005,520.005,700.00--3.39%883,206
Jul 14, 20255,850.006,020.005,560.005,900.00-0.85%671,427
Jul 11, 20255,710.006,170.005,680.005,850.00-3.17%1,646,265
Jul 10, 20255,480.005,750.005,300.005,670.00-4.23%937,009
Jul 9, 20255,400.005,470.005,290.005,440.00-1.30%416,227
Jul 8, 20255,230.005,460.005,180.005,370.00-2.68%1,043,793
Jul 7, 20254,830.005,350.004,830.005,230.00-8.39%2,312,270
Jul 4, 20254,745.004,980.004,745.004,825.00-1.79%991,256
Jul 3, 20254,730.004,890.004,650.004,740.00-0.21%532,672
Jul 2, 20254,750.004,795.004,550.004,730.00--0.21%500,734
Jul 1, 20254,505.004,795.004,505.004,740.00-4.29%883,898
Jun 30, 20254,535.004,555.004,430.004,545.00-0.22%475,860
Jun 27, 20254,530.004,575.004,440.004,535.00-0.11%556,470
Jun 26, 20254,695.004,700.004,440.004,530.00--3.51%983,184
Jun 25, 20254,710.004,740.004,575.004,695.00--0.42%696,188
Jun 24, 20254,930.004,930.004,675.004,715.00--2.28%671,943
Jun 23, 20254,610.004,870.004,560.004,825.00-3.76%1,244,100
Jun 20, 20254,700.004,725.004,555.004,650.00--1.06%638,696
Jun 19, 20254,675.004,800.004,570.004,700.00-0.75%804,518