Aniplus Inc. (KOSDAQ:310200)
South Korea · Delayed Price · Currency is KRW 2,095.00
+55.00 (2.70%)
At close: Oct 16, 2026
Aniplus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2,055.00 | 2,135.00 | 2,055.00 | 2,095.00 | 2,095.00 | 2.70% | 186,346 |
| Oct 15, 2026 | 2,105.00 | 2,120.00 | 2,020.00 | 2,040.00 | 2,040.00 | -3.77% | 279,920 |
| Oct 14, 2026 | 2,070.00 | 2,165.00 | 2,070.00 | 2,120.00 | 2,120.00 | 2.91% | 127,243 |
| Oct 13, 2026 | 2,020.00 | 2,095.00 | 2,010.00 | 2,060.00 | 2,060.00 | 0.73% | 174,612 |
| Oct 12, 2026 | 2,095.00 | 2,115.00 | 2,045.00 | 2,045.00 | 2,045.00 | -2.39% | 196,309 |
| Oct 8, 2026 | 2,140.00 | 2,185.00 | 2,070.00 | 2,095.00 | 2,095.00 | -0.24% | 304,884 |
| Oct 7, 2026 | 2,230.00 | 2,245.00 | 2,095.00 | 2,100.00 | 2,100.00 | -5.62% | 232,972 |
| Oct 6, 2026 | 2,185.00 | 2,245.00 | 2,185.00 | 2,225.00 | 2,225.00 | 1.83% | 202,510 |
| Oct 2, 2026 | 2,130.00 | 2,220.00 | 2,115.00 | 2,185.00 | 2,185.00 | 1.86% | 354,341 |
| Oct 1, 2026 | 2,090.00 | 2,145.00 | 2,030.00 | 2,145.00 | 2,145.00 | 2.63% | 233,274 |
| Sep 30, 2026 | 2,065.00 | 2,120.00 | 2,020.00 | 2,090.00 | 2,090.00 | 2.45% | 293,344 |
| Sep 29, 2026 | 1,925.00 | 2,105.00 | 1,901.00 | 2,040.00 | 2,040.00 | 5.97% | 769,698 |
| Sep 28, 2026 | 1,919.00 | 1,930.00 | 1,902.00 | 1,925.00 | 1,925.00 | 0.31% | 87,162 |
| Sep 23, 2026 | 1,925.00 | 1,932.00 | 1,900.00 | 1,919.00 | 1,919.00 | -0.62% | 146,157 |
| Sep 22, 2026 | 1,934.00 | 1,940.00 | 1,889.00 | 1,931.00 | 1,931.00 | 0.57% | 140,044 |
| Sep 21, 2026 | 1,920.00 | 1,937.00 | 1,900.00 | 1,920.00 | 1,920.00 | -1.29% | 113,136 |
| Sep 18, 2026 | 1,927.00 | 1,988.00 | 1,926.00 | 1,945.00 | 1,945.00 | 0.93% | 164,952 |
| Sep 17, 2026 | 1,959.00 | 1,964.00 | 1,885.00 | 1,927.00 | 1,927.00 | -0.82% | 150,197 |
| Sep 16, 2026 | 1,956.00 | 1,976.00 | 1,936.00 | 1,943.00 | 1,943.00 | -0.56% | 45,589 |
| Sep 15, 2026 | 1,943.00 | 1,954.00 | 1,900.00 | 1,954.00 | 1,954.00 | 0.67% | 154,237 |
| Sep 14, 2026 | 2,015.00 | 2,015.00 | 1,941.00 | 1,941.00 | 1,941.00 | -3.67% | 177,743 |
| Sep 11, 2026 | 2,015.00 | 2,015.00 | 1,994.00 | 2,015.00 | 2,015.00 | - | 128,638 |
| Sep 10, 2026 | 2,020.00 | 2,030.00 | 1,991.00 | 2,015.00 | 2,015.00 | -0.98% | 92,404 |
| Sep 9, 2026 | 2,035.00 | 2,035.00 | 2,000.00 | 2,035.00 | 2,035.00 | - | 115,202 |
| Sep 8, 2026 | 2,020.00 | 2,050.00 | 1,999.00 | 2,035.00 | 2,035.00 | 0.74% | 139,118 |
| Sep 7, 2026 | 2,045.00 | 2,055.00 | 2,010.00 | 2,020.00 | 2,020.00 | -1.22% | 123,131 |
| Sep 4, 2026 | 2,010.00 | 2,055.00 | 2,010.00 | 2,045.00 | 2,045.00 | 1.74% | 72,300 |
| Sep 3, 2026 | 2,060.00 | 2,060.00 | 2,005.00 | 2,010.00 | 2,010.00 | -2.43% | 121,875 |
| Sep 2, 2026 | 2,090.00 | 2,095.00 | 2,000.00 | 2,060.00 | 2,060.00 | -2.14% | 225,076 |
| Sep 1, 2026 | 2,055.00 | 2,125.00 | 2,030.00 | 2,105.00 | 2,105.00 | 2.18% | 395,777 |
| Aug 31, 2026 | 2,025.00 | 2,070.00 | 1,900.00 | 2,060.00 | 2,060.00 | 0.49% | 412,473 |
| Aug 28, 2026 | 2,070.00 | 2,090.00 | 2,000.00 | 2,050.00 | 2,050.00 | -0.97% | 449,856 |
| Aug 27, 2026 | 2,125.00 | 2,135.00 | 2,000.00 | 2,070.00 | 2,070.00 | -2.13% | 1,122,487 |
| Aug 26, 2026 | 2,625.00 | 2,635.00 | 2,015.00 | 2,115.00 | 2,115.00 | -19.43% | 5,082,727 |
| Aug 25, 2026 | 2,720.00 | 2,720.00 | 2,570.00 | 2,625.00 | 2,625.00 | -3.49% | 281,681 |
| Aug 24, 2026 | 2,770.00 | 2,885.00 | 2,705.00 | 2,720.00 | 2,720.00 | -1.81% | 170,026 |
| Aug 21, 2026 | 2,845.00 | 2,845.00 | 2,770.00 | 2,770.00 | 2,770.00 | -2.64% | 124,801 |
| Aug 20, 2026 | 2,835.00 | 2,855.00 | 2,780.00 | 2,845.00 | 2,845.00 | 0.35% | 92,613 |
| Aug 19, 2026 | 2,795.00 | 2,850.00 | 2,695.00 | 2,835.00 | 2,835.00 | 1.43% | 146,083 |
| Aug 18, 2026 | 2,800.00 | 2,870.00 | 2,770.00 | 2,795.00 | 2,795.00 | -0.18% | 119,686 |
| Aug 14, 2026 | 2,860.00 | 2,875.00 | 2,750.00 | 2,800.00 | 2,800.00 | -0.88% | 131,002 |
| Aug 13, 2026 | 2,865.00 | 2,940.00 | 2,775.00 | 2,825.00 | 2,825.00 | -0.88% | 274,118 |
| Aug 12, 2026 | 2,810.00 | 2,930.00 | 2,790.00 | 2,850.00 | 2,850.00 | 1.42% | 575,761 |
| Aug 11, 2026 | 2,745.00 | 2,845.00 | 2,675.00 | 2,810.00 | 2,810.00 | 1.63% | 247,170 |
| Aug 10, 2026 | 2,670.00 | 2,775.00 | 2,670.00 | 2,765.00 | 2,765.00 | 3.75% | 129,220 |
| Aug 7, 2026 | 2,650.00 | 2,715.00 | 2,595.00 | 2,665.00 | 2,665.00 | 0.76% | 134,035 |
| Aug 6, 2026 | 2,625.00 | 2,700.00 | 2,600.00 | 2,645.00 | 2,645.00 | 0.76% | 145,267 |
| Aug 5, 2026 | 2,705.00 | 2,760.00 | 2,600.00 | 2,625.00 | 2,625.00 | -2.78% | 224,607 |
| Aug 4, 2026 | 2,585.00 | 2,780.00 | 2,560.00 | 2,700.00 | 2,700.00 | 4.65% | 229,623 |
| Aug 3, 2026 | 2,550.00 | 2,650.00 | 2,515.00 | 2,580.00 | 2,580.00 | 1.18% | 128,265 |