Skip to main content
logo
Aniplus Inc. (KOSDAQ:310200)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,060.00
+35.00 (1.16%)
At close: Jan 29, 2026

Aniplus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20263,060.003,085.003,000.003,015.003,015.00-1.47%289,164
Jan 29, 20263,020.003,065.002,955.003,060.003,060.001.16%323,687
Jan 28, 20263,065.003,095.003,005.003,025.003,025.00-1.14%351,378
Jan 27, 20263,070.003,135.003,020.003,060.003,060.00-0.33%225,478
Jan 26, 20263,050.003,095.003,005.003,070.003,070.001.15%263,026
Jan 23, 20263,000.003,055.002,995.003,035.003,035.001.34%202,270
Jan 22, 20262,995.003,045.002,955.002,995.002,995.00-174,939
Jan 21, 20263,050.003,050.002,925.002,995.002,995.00-2.44%285,370
Jan 20, 20262,985.003,080.002,970.003,070.003,070.002.16%140,436
Jan 19, 20263,020.003,040.002,920.003,005.003,005.00-0.50%409,510
Jan 16, 20263,155.003,155.002,985.003,020.003,020.00-2.74%347,641
Jan 15, 20263,180.003,195.003,100.003,105.003,105.00-2.36%215,675
Jan 14, 20263,150.003,205.003,150.003,180.003,180.000.16%154,277
Jan 13, 20263,225.003,230.003,155.003,175.003,175.00-0.94%122,392
Jan 12, 20263,185.003,240.003,160.003,205.003,205.000.94%185,524
Jan 9, 20263,150.003,230.003,130.003,175.003,175.000.47%182,742
Jan 8, 20263,190.003,220.003,120.003,160.003,160.00-0.94%165,636
Jan 7, 20263,265.003,275.003,165.003,190.003,190.00-2.74%273,014
Jan 6, 20263,370.003,375.003,255.003,280.003,280.00-2.67%291,151
Jan 5, 20263,465.003,485.003,325.003,370.003,370.00-2.74%231,705
Jan 2, 20263,420.003,490.003,395.003,465.003,465.002.82%117,056
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