Aniplus Inc. (KOSDAQ:310200)
4,660.00
-125.00 (-2.61%)
At close: Aug 28, 2025
Aniplus Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 4,775.00 | 4,920.00 | 4,610.00 | 4,660.00 | - | -2.61% | 1,524,229 |
Aug 27, 2025 | 5,070.00 | 5,070.00 | 4,740.00 | 4,785.00 | - | -4.30% | 2,308,418 |
Aug 26, 2025 | 5,190.00 | 5,220.00 | 4,995.00 | 5,000.00 | - | -4.21% | 1,902,202 |
Aug 25, 2025 | 5,720.00 | 5,980.00 | 5,100.00 | 5,220.00 | - | -3.15% | 8,271,554 |
Aug 22, 2025 | 5,140.00 | 5,390.00 | 4,995.00 | 5,390.00 | - | 5.69% | 2,995,645 |
Aug 21, 2025 | 5,700.00 | 6,430.00 | 5,100.00 | 5,100.00 | - | -8.27% | 16,794,650 |
Aug 20, 2025 | 5,650.00 | 5,720.00 | 5,450.00 | 5,560.00 | - | -1.59% | 1,013,945 |
Aug 19, 2025 | 5,440.00 | 5,740.00 | 5,410.00 | 5,650.00 | - | 4.05% | 1,275,881 |
Aug 18, 2025 | 5,250.00 | 5,840.00 | 5,070.00 | 5,430.00 | - | -1.27% | 2,162,191 |
Aug 14, 2025 | 5,400.00 | 5,680.00 | 5,400.00 | 5,500.00 | - | 1.85% | 1,005,577 |
Aug 13, 2025 | 5,420.00 | 5,500.00 | 5,230.00 | 5,400.00 | - | - | 469,454 |
Aug 12, 2025 | 5,340.00 | 5,470.00 | 5,290.00 | 5,400.00 | - | 2.47% | 370,785 |
Aug 11, 2025 | 5,450.00 | 5,490.00 | 5,230.00 | 5,270.00 | - | -1.13% | 462,813 |
Aug 8, 2025 | 5,360.00 | 5,410.00 | 5,280.00 | 5,330.00 | - | -0.56% | 246,895 |
Aug 7, 2025 | 5,290.00 | 5,540.00 | 5,290.00 | 5,360.00 | - | 2.49% | 396,532 |
Aug 6, 2025 | 5,120.00 | 5,290.00 | 5,100.00 | 5,230.00 | - | 1.16% | 329,967 |
Aug 5, 2025 | 5,470.00 | 5,500.00 | 5,040.00 | 5,170.00 | - | -4.79% | 972,756 |
Aug 4, 2025 | 5,510.00 | 5,810.00 | 5,400.00 | 5,430.00 | - | -0.37% | 919,767 |
Aug 1, 2025 | 5,550.00 | 5,560.00 | 5,310.00 | 5,450.00 | - | -1.80% | 663,243 |
Jul 31, 2025 | 5,280.00 | 5,645.00 | 5,200.00 | 5,550.00 | - | 5.11% | 609,939 |
Jul 30, 2025 | 5,290.00 | 5,320.00 | 5,200.00 | 5,280.00 | - | -0.19% | 370,413 |
Jul 29, 2025 | 5,320.00 | 5,400.00 | 5,250.00 | 5,290.00 | - | -0.56% | 258,367 |
Jul 28, 2025 | 5,500.00 | 5,550.00 | 5,280.00 | 5,320.00 | - | -2.92% | 392,573 |
Jul 25, 2025 | 5,400.00 | 5,550.00 | 5,360.00 | 5,480.00 | - | 1.29% | 343,824 |
Jul 24, 2025 | 5,550.00 | 5,630.00 | 5,350.00 | 5,410.00 | - | -3.91% | 601,949 |
Jul 23, 2025 | 5,610.00 | 5,690.00 | 5,480.00 | 5,630.00 | - | 1.44% | 394,760 |
Jul 22, 2025 | 5,760.00 | 5,830.00 | 5,500.00 | 5,550.00 | - | -3.65% | 718,380 |
Jul 21, 2025 | 5,760.00 | 6,140.00 | 5,610.00 | 5,760.00 | - | 1.95% | 1,233,354 |
Jul 18, 2025 | 5,910.00 | 5,920.00 | 5,510.00 | 5,650.00 | - | -1.91% | 805,940 |
Jul 17, 2025 | 5,690.00 | 5,770.00 | 5,520.00 | 5,760.00 | - | 1.05% | 400,936 |
Jul 16, 2025 | 5,700.00 | 5,810.00 | 5,650.00 | 5,700.00 | - | - | 358,000 |
Jul 15, 2025 | 5,600.00 | 5,850.00 | 5,520.00 | 5,700.00 | - | -3.39% | 883,206 |
Jul 14, 2025 | 5,850.00 | 6,020.00 | 5,560.00 | 5,900.00 | - | 0.85% | 671,427 |
Jul 11, 2025 | 5,710.00 | 6,170.00 | 5,680.00 | 5,850.00 | - | 3.17% | 1,646,265 |
Jul 10, 2025 | 5,480.00 | 5,750.00 | 5,300.00 | 5,670.00 | - | 4.23% | 937,009 |
Jul 9, 2025 | 5,400.00 | 5,470.00 | 5,290.00 | 5,440.00 | - | 1.30% | 416,227 |
Jul 8, 2025 | 5,230.00 | 5,460.00 | 5,180.00 | 5,370.00 | - | 2.68% | 1,043,793 |
Jul 7, 2025 | 4,830.00 | 5,350.00 | 4,830.00 | 5,230.00 | - | 8.39% | 2,312,270 |
Jul 4, 2025 | 4,745.00 | 4,980.00 | 4,745.00 | 4,825.00 | - | 1.79% | 991,256 |
Jul 3, 2025 | 4,730.00 | 4,890.00 | 4,650.00 | 4,740.00 | - | 0.21% | 532,672 |
Jul 2, 2025 | 4,750.00 | 4,795.00 | 4,550.00 | 4,730.00 | - | -0.21% | 500,734 |
Jul 1, 2025 | 4,505.00 | 4,795.00 | 4,505.00 | 4,740.00 | - | 4.29% | 883,898 |
Jun 30, 2025 | 4,535.00 | 4,555.00 | 4,430.00 | 4,545.00 | - | 0.22% | 475,860 |
Jun 27, 2025 | 4,530.00 | 4,575.00 | 4,440.00 | 4,535.00 | - | 0.11% | 556,470 |
Jun 26, 2025 | 4,695.00 | 4,700.00 | 4,440.00 | 4,530.00 | - | -3.51% | 983,184 |
Jun 25, 2025 | 4,710.00 | 4,740.00 | 4,575.00 | 4,695.00 | - | -0.42% | 696,188 |
Jun 24, 2025 | 4,930.00 | 4,930.00 | 4,675.00 | 4,715.00 | - | -2.28% | 671,943 |
Jun 23, 2025 | 4,610.00 | 4,870.00 | 4,560.00 | 4,825.00 | - | 3.76% | 1,244,100 |
Jun 20, 2025 | 4,700.00 | 4,725.00 | 4,555.00 | 4,650.00 | - | -1.06% | 638,696 |
Jun 19, 2025 | 4,675.00 | 4,800.00 | 4,570.00 | 4,700.00 | - | 0.75% | 804,518 |