Aniplus Inc. (KOSDAQ:310200)
South Korea · Delayed Price · Currency is KRW 5,310.00
-50.00 (-0.93%)
Last updated: Aug 8, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 4,675.00 | 4,775.00 | 4,610.00 | 4,665.00 | - | -0.21% | 735,870 |
| Jun 17, 2025 | 4,600.00 | 4,675.00 | 4,535.00 | 4,675.00 | - | 1.63% | 966,157 |
| Jun 16, 2025 | 4,305.00 | 4,610.00 | 4,205.00 | 4,600.00 | - | 6.48% | 2,023,153 |
| Jun 13, 2025 | 4,400.00 | 4,405.00 | 4,260.00 | 4,320.00 | - | -0.35% | 920,101 |
| Jun 12, 2025 | 4,290.00 | 4,395.00 | 4,265.00 | 4,335.00 | - | 0.46% | 7,209,117 |
| Jun 11, 2025 | 4,000.00 | 4,350.00 | 3,950.00 | 4,315.00 | - | 8.01% | 2,039,542 |
| Jun 10, 2025 | 3,825.00 | 4,125.00 | 3,815.00 | 3,995.00 | - | 5.41% | 1,811,224 |
| Jun 9, 2025 | 3,740.00 | 3,870.00 | 3,705.00 | 3,790.00 | - | 2.29% | 410,915 |
| Jun 5, 2025 | 3,700.00 | 3,750.00 | 3,665.00 | 3,705.00 | - | 0.14% | 242,154 |
| Jun 4, 2025 | 3,670.00 | 3,745.00 | 3,620.00 | 3,700.00 | - | 2.07% | 373,173 |
| Jun 2, 2025 | 3,545.00 | 3,635.00 | 3,515.00 | 3,625.00 | - | 2.26% | 200,475 |
| May 30, 2025 | 3,550.00 | 3,630.00 | 3,515.00 | 3,545.00 | - | -0.14% | 124,960 |
| May 29, 2025 | 3,520.00 | 3,585.00 | 3,500.00 | 3,550.00 | - | 1.14% | 248,894 |
| May 28, 2025 | 3,610.00 | 3,675.00 | 3,500.00 | 3,510.00 | - | -2.64% | 226,479 |