Skip to main content
logo
Aniplus Inc. (KOSDAQ:310200)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,460.00
+150.00 (4.53%)
At close: Dec 29, 2025

Aniplus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20253,425.003,500.003,365.003,370.003,370.00-2.60%177,929
Dec 29, 20253,275.003,495.003,200.003,460.003,460.004.53%191,146
Dec 26, 20253,375.003,375.003,260.003,310.003,310.00-1.93%228,009
Dec 24, 20253,435.003,435.003,325.003,375.003,375.00-0.59%131,965
Dec 23, 20253,520.003,560.003,385.003,395.003,395.00-3.69%243,797
Dec 22, 20253,550.003,590.003,510.003,525.003,525.000.28%162,159
Dec 19, 20253,455.003,550.003,455.003,515.003,515.001.01%146,314
Dec 18, 20253,455.003,525.003,410.003,480.003,480.00-0.14%102,340
Dec 17, 20253,460.003,500.003,410.003,485.003,485.000.72%163,663
Dec 16, 20253,485.003,505.003,395.003,460.003,460.00-0.72%138,058
Dec 15, 20253,475.003,530.003,420.003,485.003,485.00-0.14%169,967
Dec 12, 20253,455.003,520.003,430.003,490.003,490.001.01%263,734
Dec 11, 20253,435.003,470.003,400.003,455.003,455.000.73%88,957
Dec 10, 20253,465.003,465.003,375.003,430.003,430.00-0.72%138,445
Dec 9, 20253,520.003,530.003,455.003,455.003,455.00-1.99%113,804
Dec 8, 20253,570.003,570.003,510.003,525.003,525.000.14%105,930
Dec 5, 20253,605.003,610.003,495.003,520.003,520.00-1.54%210,693
Dec 4, 20253,680.003,680.003,570.003,575.003,575.00-2.32%243,689
Dec 3, 20253,685.003,715.003,640.003,660.003,660.00-0.41%161,243
Dec 2, 20253,545.003,685.003,545.003,675.003,675.002.65%272,011
Dec 1, 20253,530.003,645.003,490.003,580.003,580.001.70%250,169
Nov 28, 20253,355.003,540.003,335.003,520.003,520.005.71%338,731
Nov 27, 20253,350.003,400.003,330.003,330.003,330.00-0.60%133,824
Nov 26, 20253,280.003,390.003,280.003,350.003,350.001.36%233,100
Nov 25, 20253,320.003,385.003,285.003,305.003,305.00-0.60%260,486
Nov 24, 20253,375.003,395.003,245.003,325.003,325.00-1.04%164,557
Nov 21, 20253,400.003,480.003,360.003,360.003,360.00-4.14%194,515
Nov 20, 20253,380.003,540.003,380.003,505.003,505.003.39%301,578
Nov 19, 20253,295.003,410.003,275.003,390.003,390.002.73%399,447
Nov 18, 20253,405.003,425.003,285.003,300.003,300.00-3.51%450,952
Nov 17, 20253,570.003,585.003,360.003,420.003,420.00-4.20%818,577
Nov 14, 20253,585.004,125.003,515.003,570.003,570.00-0.42%4,511,041
Nov 13, 20253,565.003,605.003,525.003,585.003,585.000.56%118,116
Nov 12, 20253,515.003,605.003,515.003,565.003,565.000.85%184,684
Nov 11, 20253,580.003,670.003,510.003,535.003,535.00-2.08%266,672
Nov 10, 20253,535.003,610.003,470.003,610.003,610.002.12%208,338
Nov 7, 20253,545.003,630.003,455.003,535.003,535.00-0.28%239,959
Nov 6, 20253,575.003,635.003,480.003,545.003,545.00-0.70%343,222
Nov 5, 20253,600.003,650.003,445.003,570.003,570.00-1.24%733,105
Nov 4, 20253,700.003,700.003,575.003,615.003,615.00-0.82%226,719
Nov 3, 20253,715.003,800.003,645.003,645.003,645.00-2.54%402,095
Oct 31, 20253,715.003,775.003,690.003,740.003,740.000.67%169,392
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