Skip to main content
logo
Aniplus Inc. (KOSDAQ:310200)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,470.00
+100.00 (4.22%)
At close: May 22, 2026

Aniplus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262,370.002,485.002,370.002,470.002,470.004.22%145,994
May 21, 20262,410.002,500.002,350.002,370.002,370.00-1.66%170,318
May 20, 20262,465.002,485.002,350.002,410.002,410.00-2.23%221,987
May 19, 20262,450.002,535.002,380.002,465.002,465.00-580,373
May 18, 20262,555.002,555.002,440.002,465.002,465.00-3.52%343,189
May 15, 20262,630.002,650.002,525.002,555.002,555.00-2.85%205,362
May 14, 20262,600.002,630.002,565.002,630.002,630.001.15%93,733
May 13, 20262,655.002,690.002,590.002,600.002,600.00-2.07%122,280
May 12, 20262,590.002,715.002,555.002,655.002,655.002.51%336,864
May 11, 20262,655.002,665.002,545.002,590.002,590.00-2.45%333,132
May 8, 20262,665.002,695.002,590.002,655.002,655.00-0.19%189,370
May 7, 20262,750.002,750.002,650.002,660.002,660.00-3.27%239,943
May 6, 20262,850.002,850.002,705.002,750.002,750.00-2.65%264,428
May 4, 20262,840.002,865.002,790.002,825.002,825.00-0.53%177,052
Apr 30, 20262,840.002,870.002,800.002,840.002,840.00-171,550
Apr 29, 20262,845.002,885.002,810.002,840.002,840.00-0.18%90,471
Apr 28, 20262,880.002,895.002,830.002,845.002,845.00-1.22%174,153
Apr 27, 20262,860.002,895.002,835.002,880.002,880.001.05%224,778
Apr 24, 20262,855.002,880.002,820.002,850.002,850.00-0.18%131,038
Apr 23, 20262,850.002,860.002,795.002,855.002,855.000.18%191,313
Apr 22, 20262,840.002,850.002,765.002,850.002,850.000.35%205,785
Apr 21, 20262,850.002,880.002,825.002,840.002,840.00-0.18%185,795
Apr 20, 20262,830.002,865.002,815.002,845.002,845.000.71%216,930
Apr 17, 20262,800.002,845.002,775.002,825.002,825.000.89%132,510
Apr 16, 20262,735.002,825.002,735.002,800.002,800.001.45%174,523
Apr 15, 20262,775.002,790.002,730.002,760.002,760.00-0.54%136,480
Apr 14, 20262,740.002,785.002,740.002,775.002,775.001.65%128,732
Apr 13, 20262,700.002,765.002,685.002,730.002,730.000.37%368,293
Apr 10, 20262,660.002,735.002,650.002,720.002,720.002.64%196,981
Apr 9, 20262,675.002,695.002,600.002,650.002,650.00-0.75%144,239
Apr 8, 20262,620.002,695.002,620.002,670.002,670.002.30%194,949
Apr 7, 20262,630.002,655.002,590.002,610.002,610.00-0.76%121,666
Apr 6, 20262,630.002,635.002,575.002,630.002,630.00-0.19%118,275
Apr 3, 20262,615.002,650.002,595.002,635.002,635.001.35%162,405
Apr 2, 20262,730.002,730.002,570.002,600.002,600.00-4.06%602,395
Apr 1, 20262,770.002,805.002,680.002,710.002,710.00-1.28%470,002
Mar 31, 20262,695.002,790.002,690.002,745.002,745.00-242,749
Mar 30, 20262,750.002,760.002,675.002,745.002,745.00-1.61%356,402
Mar 27, 20262,740.002,790.002,700.002,790.002,790.001.27%172,238
Mar 26, 20262,795.002,800.002,720.002,755.002,755.00-1.25%203,534
Mar 25, 20262,725.002,795.002,725.002,790.002,790.002.39%217,142
Mar 24, 20262,755.002,775.002,680.002,725.002,725.000.74%230,455
Mar 23, 20262,830.002,830.002,705.002,705.002,705.00-4.42%387,499
Mar 20, 20262,765.002,850.002,765.002,830.002,830.002.72%250,072
Mar 19, 20262,835.002,835.002,740.002,755.002,755.00-2.99%458,181
Mar 18, 20262,900.002,905.002,810.002,840.002,840.00-1.73%804,242
Mar 17, 20263,075.003,080.002,855.002,890.002,890.00-8.83%1,706,760
Mar 16, 20263,220.003,220.003,130.003,170.003,170.00-1.55%193,016
Mar 13, 20263,135.003,300.003,110.003,220.003,220.000.94%261,461
Mar 12, 20263,140.003,230.003,105.003,190.003,190.000.63%192,450