Aniplus Inc. (KOSDAQ:310200)
 3,770.00
 -125.00 (-3.21%)
  Last updated: Oct 29, 2025, 2:10 PM KST
Aniplus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,775.00 | 3,840.00 | 3,520.00 | 3,715.00 | 3,715.00 | -1.59% | 398,969 | 
| Oct 29, 2025 | 3,895.00 | 3,915.00 | 3,745.00 | 3,775.00 | 3,775.00 | -3.08% | 456,176 | 
| Oct 28, 2025 | 3,950.00 | 3,980.00 | 3,890.00 | 3,895.00 | 3,895.00 | -1.27% | 177,342 | 
| Oct 27, 2025 | 3,875.00 | 4,045.00 | 3,870.00 | 3,945.00 | 3,945.00 | 1.94% | 337,541 | 
| Oct 24, 2025 | 3,915.00 | 3,930.00 | 3,845.00 | 3,870.00 | 3,870.00 | -1.02% | 402,896 | 
| Oct 23, 2025 | 3,870.00 | 3,965.00 | 3,855.00 | 3,910.00 | 3,910.00 | -0.26% | 153,545 | 
| Oct 22, 2025 | 3,965.00 | 3,965.00 | 3,870.00 | 3,920.00 | 3,920.00 | -1.01% | 194,535 | 
| Oct 21, 2025 | 3,910.00 | 4,020.00 | 3,850.00 | 3,960.00 | 3,960.00 | 2.33% | 266,031 | 
| Oct 20, 2025 | 3,765.00 | 3,890.00 | 3,765.00 | 3,870.00 | 3,870.00 | 2.79% | 231,557 | 
| Oct 17, 2025 | 3,855.00 | 3,890.00 | 3,765.00 | 3,765.00 | 3,765.00 | -2.21% | 440,907 | 
| Oct 16, 2025 | 3,905.00 | 4,000.00 | 3,835.00 | 3,850.00 | 3,850.00 | -1.41% | 314,294 | 
| Oct 15, 2025 | 3,960.00 | 4,000.00 | 3,880.00 | 3,905.00 | 3,905.00 | -1.51% | 205,465 | 
| Oct 14, 2025 | 3,980.00 | 4,050.00 | 3,905.00 | 3,965.00 | 3,965.00 | -1.37% | 270,701 | 
| Oct 13, 2025 | 3,840.00 | 4,105.00 | 3,840.00 | 4,020.00 | 4,020.00 | 1.13% | 361,760 | 
| Oct 10, 2025 | 3,860.00 | 4,025.00 | 3,765.00 | 3,975.00 | 3,975.00 | 3.11% | 480,770 | 
| Oct 2, 2025 | 3,895.00 | 3,995.00 | 3,850.00 | 3,855.00 | 3,855.00 | -1.28% | 412,353 | 
| Oct 1, 2025 | 3,965.00 | 3,980.00 | 3,885.00 | 3,905.00 | 3,905.00 | -0.76% | 264,122 | 
| Sep 30, 2025 | 3,940.00 | 3,960.00 | 3,860.00 | 3,935.00 | 3,935.00 | -0.13% | 337,953 | 
| Sep 29, 2025 | 3,890.00 | 3,995.00 | 3,890.00 | 3,940.00 | 3,940.00 | 0.51% | 281,022 | 
| Sep 26, 2025 | 3,960.00 | 4,040.00 | 3,865.00 | 3,920.00 | 3,920.00 | -1.01% | 473,032 | 
| Sep 25, 2025 | 4,000.00 | 4,105.00 | 3,960.00 | 3,960.00 | 3,960.00 | -1.49% | 341,338 | 
| Sep 24, 2025 | 4,070.00 | 4,110.00 | 3,980.00 | 4,020.00 | 4,020.00 | -1.23% | 364,211 | 
| Sep 23, 2025 | 4,175.00 | 4,175.00 | 4,000.00 | 4,070.00 | 4,070.00 | -2.51% | 456,285 | 
| Sep 22, 2025 | 4,110.00 | 4,210.00 | 4,110.00 | 4,175.00 | 4,175.00 | 1.33% | 312,811 | 
| Sep 19, 2025 | 4,190.00 | 4,215.00 | 4,110.00 | 4,120.00 | 4,120.00 | -1.67% | 191,637 | 
| Sep 18, 2025 | 4,155.00 | 4,215.00 | 4,140.00 | 4,190.00 | 4,190.00 | 0.72% | 269,214 | 
| 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 |