Skip to main content
logo
Aniplus Inc. (KOSDAQ:310200)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,770.00
-125.00 (-3.21%)
Last updated: Oct 29, 2025, 2:10 PM KST

Aniplus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253,775.003,840.003,520.003,715.003,715.00-1.59%398,969
Oct 29, 20253,895.003,915.003,745.003,775.003,775.00-3.08%456,176
Oct 28, 20253,950.003,980.003,890.003,895.003,895.00-1.27%177,342
Oct 27, 20253,875.004,045.003,870.003,945.003,945.001.94%337,541
Oct 24, 20253,915.003,930.003,845.003,870.003,870.00-1.02%402,896
Oct 23, 20253,870.003,965.003,855.003,910.003,910.00-0.26%153,545
Oct 22, 20253,965.003,965.003,870.003,920.003,920.00-1.01%194,535
Oct 21, 20253,910.004,020.003,850.003,960.003,960.002.33%266,031
Oct 20, 20253,765.003,890.003,765.003,870.003,870.002.79%231,557
Oct 17, 20253,855.003,890.003,765.003,765.003,765.00-2.21%440,907
Oct 16, 20253,905.004,000.003,835.003,850.003,850.00-1.41%314,294
Oct 15, 20253,960.004,000.003,880.003,905.003,905.00-1.51%205,465
Oct 14, 20253,980.004,050.003,905.003,965.003,965.00-1.37%270,701
Oct 13, 20253,840.004,105.003,840.004,020.004,020.001.13%361,760
Oct 10, 20253,860.004,025.003,765.003,975.003,975.003.11%480,770
Oct 2, 20253,895.003,995.003,850.003,855.003,855.00-1.28%412,353
Oct 1, 20253,965.003,980.003,885.003,905.003,905.00-0.76%264,122
Sep 30, 20253,940.003,960.003,860.003,935.003,935.00-0.13%337,953
Sep 29, 20253,890.003,995.003,890.003,940.003,940.000.51%281,022
Sep 26, 20253,960.004,040.003,865.003,920.003,920.00-1.01%473,032
Sep 25, 20254,000.004,105.003,960.003,960.003,960.00-1.49%341,338
Sep 24, 20254,070.004,110.003,980.004,020.004,020.00-1.23%364,211
Sep 23, 20254,175.004,175.004,000.004,070.004,070.00-2.51%456,285
Sep 22, 20254,110.004,210.004,110.004,175.004,175.001.33%312,811
Sep 19, 20254,190.004,215.004,110.004,120.004,120.00-1.67%191,637
Sep 18, 20254,155.004,215.004,140.004,190.004,190.000.72%269,214
Sep 17, 20254,270.004,295.004,145.004,160.004,160.00-2.46%371,554
Sep 16, 20254,200.004,325.004,130.004,265.004,265.002.77%618,947
Sep 15, 20254,215.004,235.004,130.004,150.004,150.00-1.54%364,337
Sep 12, 20254,110.004,265.004,060.004,215.004,215.002.80%609,877
Sep 11, 20254,185.004,205.004,070.004,100.004,100.00-1.91%432,815
Sep 10, 20254,240.004,300.004,070.004,180.004,180.00-1.88%1,022,865
Sep 9, 20254,260.004,275.004,170.004,260.004,260.000.12%367,398
Sep 8, 20254,300.004,310.004,200.004,255.004,255.00-0.82%385,821
Sep 5, 20254,285.004,430.004,265.004,290.004,290.00-444,505
Sep 4, 20254,325.004,350.004,240.004,290.004,290.00-1.27%623,270
Sep 3, 20254,330.004,400.004,300.004,345.004,345.000.35%703,593
Sep 2, 20254,480.004,530.004,325.004,330.004,330.00-3.24%989,021
Sep 1, 20254,805.004,870.004,430.004,475.004,475.00-6.87%1,902,228
Aug 29, 20254,635.004,825.004,630.004,805.004,805.003.11%1,052,009
Aug 28, 20254,775.004,920.004,610.004,660.004,660.00-2.61%1,524,229
Aug 27, 20255,070.005,070.004,740.004,785.004,785.00-4.30%2,308,418
Aug 26, 20255,190.005,220.004,995.005,000.005,000.00-4.21%1,902,202
Aug 25, 20255,720.005,980.005,100.005,220.005,220.00-3.15%8,271,554
Aug 22, 20255,140.005,390.004,995.005,390.005,390.005.69%2,995,645
Aug 21, 20255,700.006,430.005,100.005,100.005,100.00-8.27%16,794,650
Aug 20, 20255,650.005,720.005,450.005,560.005,560.00-1.59%1,013,945
Aug 19, 20255,440.005,740.005,410.005,650.005,650.004.05%1,275,881
Aug 18, 20255,250.005,840.005,070.005,430.005,430.00-1.27%2,162,191
Aug 14, 20255,400.005,680.005,400.005,500.005,500.001.85%1,005,577