Aniplus Inc. (KOSDAQ:310200)
South Korea · Delayed Price · Currency is KRW 4,190.00
+30.00 (0.72%)
At close: Sep 18, 2025
Aniplus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 4,155.00 | 4,215.00 | 4,140.00 | 4,190.00 | 4,190.00 | 0.72% | 267,321 |
| Sep 17, 2025 | 4,270.00 | 4,295.00 | 4,145.00 | 4,160.00 | 4,160.00 | -2.46% | 371,554 |
| Sep 16, 2025 | 4,200.00 | 4,325.00 | 4,130.00 | 4,265.00 | 4,265.00 | 2.77% | 618,947 |
| Sep 15, 2025 | 4,215.00 | 4,235.00 | 4,130.00 | 4,150.00 | 4,150.00 | -1.54% | 364,337 |
| Sep 12, 2025 | 4,110.00 | 4,265.00 | 4,060.00 | 4,215.00 | 4,215.00 | 2.80% | 609,877 |
| Sep 11, 2025 | 4,185.00 | 4,205.00 | 4,070.00 | 4,100.00 | 4,100.00 | -1.91% | 432,815 |
| Sep 10, 2025 | 4,240.00 | 4,300.00 | 4,070.00 | 4,180.00 | 4,180.00 | -1.88% | 1,022,865 |
| Sep 9, 2025 | 4,260.00 | 4,275.00 | 4,170.00 | 4,260.00 | 4,260.00 | 0.12% | 367,398 |
| Sep 8, 2025 | 4,300.00 | 4,310.00 | 4,200.00 | 4,255.00 | 4,255.00 | -0.82% | 385,821 |
| Sep 5, 2025 | 4,285.00 | 4,430.00 | 4,265.00 | 4,290.00 | 4,290.00 | - | 444,505 |
| Sep 4, 2025 | 4,325.00 | 4,350.00 | 4,240.00 | 4,290.00 | 4,290.00 | -1.27% | 623,270 |
| Sep 3, 2025 | 4,330.00 | 4,400.00 | 4,300.00 | 4,345.00 | 4,345.00 | 0.35% | 703,593 |
| Sep 2, 2025 | 4,480.00 | 4,530.00 | 4,325.00 | 4,330.00 | 4,330.00 | -3.24% | 989,021 |
| Sep 1, 2025 | 4,805.00 | 4,870.00 | 4,430.00 | 4,475.00 | 4,475.00 | -6.87% | 1,902,228 |
| Aug 29, 2025 | 4,635.00 | 4,825.00 | 4,630.00 | 4,805.00 | 4,805.00 | 3.11% | 1,052,009 |
| Aug 28, 2025 | 4,775.00 | 4,920.00 | 4,610.00 | 4,660.00 | 4,660.00 | -2.61% | 1,524,229 |
| Aug 27, 2025 | 5,070.00 | 5,070.00 | 4,740.00 | 4,785.00 | 4,785.00 | -4.30% | 2,308,418 |
| Aug 26, 2025 | 5,190.00 | 5,220.00 | 4,995.00 | 5,000.00 | 5,000.00 | -4.21% | 1,902,202 |
| Aug 25, 2025 | 5,720.00 | 5,980.00 | 5,100.00 | 5,220.00 | 5,220.00 | -3.15% | 8,271,554 |
| Aug 22, 2025 | 5,140.00 | 5,390.00 | 4,995.00 | 5,390.00 | 5,390.00 | 5.69% | 2,995,645 |
| Aug 21, 2025 | 5,700.00 | 6,430.00 | 5,100.00 | 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 | 5,560.00 | -1.59% | 1,013,945 |
| Aug 19, 2025 | 5,440.00 | 5,740.00 | 5,410.00 | 5,650.00 | 5,650.00 | 4.05% | 1,275,881 |
| Aug 18, 2025 | 5,250.00 | 5,840.00 | 5,070.00 | 5,430.00 | 5,430.00 | -1.27% | 2,162,191 |
| Aug 14, 2025 | 5,400.00 | 5,680.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.85% | 1,005,577 |
| Aug 13, 2025 | 5,420.00 | 5,500.00 | 5,230.00 | 5,400.00 | 5,400.00 | - | 469,454 |
| Aug 12, 2025 | 5,340.00 | 5,470.00 | 5,290.00 | 5,400.00 | 5,400.00 | 2.47% | 370,785 |
| Aug 11, 2025 | 5,450.00 | 5,490.00 | 5,230.00 | 5,270.00 | 5,270.00 | -1.13% | 462,813 |
| Aug 8, 2025 | 5,360.00 | 5,410.00 | 5,280.00 | 5,330.00 | 5,330.00 | -0.56% | 246,895 |
| Aug 7, 2025 | 5,290.00 | 5,540.00 | 5,290.00 | 5,360.00 | 5,360.00 | 2.49% | 396,532 |
| Aug 6, 2025 | 5,120.00 | 5,290.00 | 5,100.00 | 5,230.00 | 5,230.00 | 1.16% | 329,967 |
| Aug 5, 2025 | 5,470.00 | 5,500.00 | 5,040.00 | 5,170.00 | 5,170.00 | -4.79% | 972,756 |
| Aug 4, 2025 | 5,510.00 | 5,810.00 | 5,400.00 | 5,430.00 | 5,430.00 | -0.37% | 919,767 |
| Aug 1, 2025 | 5,550.00 | 5,560.00 | 5,310.00 | 5,450.00 | 5,450.00 | -1.80% | 663,243 |
| Jul 31, 2025 | 5,280.00 | 5,645.00 | 5,200.00 | 5,550.00 | 5,550.00 | 5.11% | 609,939 |
| Jul 30, 2025 | 5,290.00 | 5,320.00 | 5,200.00 | 5,280.00 | 5,280.00 | -0.19% | 370,413 |
| Jul 29, 2025 | 5,320.00 | 5,400.00 | 5,250.00 | 5,290.00 | 5,290.00 | -0.56% | 258,367 |
| Jul 28, 2025 | 5,500.00 | 5,550.00 | 5,280.00 | 5,320.00 | 5,320.00 | -2.92% | 392,573 |
| Jul 25, 2025 | 5,400.00 | 5,550.00 | 5,360.00 | 5,480.00 | 5,480.00 | 1.29% | 343,824 |
| Jul 24, 2025 | 5,550.00 | 5,630.00 | 5,350.00 | 5,410.00 | 5,410.00 | -3.91% | 601,949 |
| Jul 23, 2025 | 5,610.00 | 5,690.00 | 5,480.00 | 5,630.00 | 5,630.00 | 1.44% | 394,760 |
| Jul 22, 2025 | 5,760.00 | 5,830.00 | 5,500.00 | 5,550.00 | 5,550.00 | -3.65% | 718,380 |
| Jul 21, 2025 | 5,760.00 | 6,140.00 | 5,610.00 | 5,760.00 | 5,760.00 | 1.95% | 1,233,354 |
| Jul 18, 2025 | 5,910.00 | 5,920.00 | 5,510.00 | 5,650.00 | 5,650.00 | -1.91% | 805,940 |
| Jul 17, 2025 | 5,690.00 | 5,770.00 | 5,520.00 | 5,760.00 | 5,760.00 | 1.05% | 400,936 |
| Jul 16, 2025 | 5,700.00 | 5,810.00 | 5,650.00 | 5,700.00 | 5,700.00 | - | 358,000 |
| Jul 15, 2025 | 5,600.00 | 5,850.00 | 5,520.00 | 5,700.00 | 5,700.00 | -3.39% | 883,206 |
| Jul 14, 2025 | 5,850.00 | 6,020.00 | 5,560.00 | 5,900.00 | 5,900.00 | 0.85% | 671,427 |
| Jul 11, 2025 | 5,710.00 | 6,170.00 | 5,680.00 | 5,850.00 | 5,850.00 | 3.17% | 1,646,265 |
| Jul 10, 2025 | 5,480.00 | 5,750.00 | 5,300.00 | 5,670.00 | 5,670.00 | 4.23% | 937,009 |