Skip to main content
logo
Aniplus Inc. (KOSDAQ:310200)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,045.00
+35.00 (1.74%)
At close: Sep 4, 2026

Aniplus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,010.002,055.002,010.002,045.002,045.001.74%72,300
Sep 3, 20262,060.002,060.002,005.002,010.002,010.00-2.43%121,875
Sep 2, 20262,090.002,095.002,000.002,060.002,060.00-2.14%225,076
Sep 1, 20262,055.002,125.002,030.002,105.002,105.002.18%395,777
Aug 31, 20262,025.002,070.001,900.002,060.002,060.000.49%412,473
Aug 28, 20262,070.002,090.002,000.002,050.002,050.00-0.97%449,856
Aug 27, 20262,125.002,135.002,000.002,070.002,070.00-2.13%1,122,487
Aug 26, 20262,625.002,635.002,015.002,115.002,115.00-19.43%5,082,727
Aug 25, 20262,720.002,720.002,570.002,625.002,625.00-3.49%281,681
Aug 24, 20262,770.002,885.002,705.002,720.002,720.00-1.81%170,026
Aug 21, 20262,845.002,845.002,770.002,770.002,770.00-2.64%124,801
Aug 20, 20262,835.002,855.002,780.002,845.002,845.000.35%92,613
Aug 19, 20262,795.002,850.002,695.002,835.002,835.001.43%146,083
Aug 18, 20262,800.002,870.002,770.002,795.002,795.00-0.18%119,686
Aug 14, 20262,860.002,875.002,750.002,800.002,800.00-0.88%131,002
Aug 13, 20262,865.002,940.002,775.002,825.002,825.00-0.88%274,118
Aug 12, 20262,810.002,930.002,790.002,850.002,850.001.42%575,761
Aug 11, 20262,745.002,845.002,675.002,810.002,810.001.63%247,170
Aug 10, 20262,670.002,775.002,670.002,765.002,765.003.75%129,220
Aug 7, 20262,650.002,715.002,595.002,665.002,665.000.76%134,035
Aug 6, 20262,625.002,700.002,600.002,645.002,645.000.76%145,267
Aug 5, 20262,705.002,760.002,600.002,625.002,625.00-2.78%224,607
Aug 4, 20262,585.002,780.002,560.002,700.002,700.004.65%229,623
Aug 3, 20262,550.002,650.002,515.002,580.002,580.001.18%128,265
Jul 31, 20262,570.002,620.002,445.002,550.002,550.000.99%213,409
Jul 30, 20262,575.002,660.002,500.002,525.002,525.00-1.75%133,195
Jul 29, 20262,655.002,795.002,450.002,570.002,570.00-3.20%344,473
Jul 28, 20262,800.002,805.002,650.002,655.002,655.00-5.35%176,597
Jul 27, 20262,655.002,850.002,645.002,805.002,805.005.65%308,281
Jul 24, 20262,705.002,750.002,600.002,655.002,655.00-2.93%113,074
Jul 23, 20262,560.002,770.002,520.002,735.002,735.006.84%215,032
Jul 22, 20262,440.002,605.002,400.002,560.002,560.004.92%287,469
Jul 21, 20262,530.002,530.002,410.002,440.002,440.00-3.94%224,303
Jul 20, 20262,730.002,800.002,500.002,540.002,540.00-6.96%327,477
Jul 16, 20262,785.002,820.002,710.002,730.002,730.00-2.50%306,964
Jul 15, 20262,610.002,840.002,610.002,800.002,800.007.28%478,615
Jul 14, 20262,600.002,670.002,560.002,610.002,610.000.38%257,448
Jul 13, 20262,595.002,650.002,540.002,600.002,600.000.39%341,324
Jul 10, 20262,400.002,745.002,400.002,590.002,590.008.60%935,264
Jul 9, 20262,250.002,445.002,240.002,385.002,385.005.30%255,020
Jul 8, 20262,365.002,430.002,240.002,265.002,265.00-5.03%218,915
Jul 7, 20262,250.002,530.002,205.002,385.002,385.006.00%836,063
Jul 6, 20262,180.002,280.002,180.002,250.002,250.003.69%176,948
Jul 3, 20262,110.002,170.002,035.002,170.002,170.002.84%161,885
Jul 2, 20262,095.002,145.002,060.002,110.002,110.00-93,241
Jul 1, 20262,145.002,160.002,080.002,110.002,110.00-0.71%114,115
Jun 30, 20262,060.002,140.002,055.002,125.002,125.003.16%125,456
Jun 29, 20261,988.002,080.001,930.002,060.002,060.007.26%138,246
Jun 26, 20261,982.001,990.001,800.001,990.001,920.500.40%356,440
Jun 25, 20261,981.001,998.001,845.001,982.001,912.780.05%204,197