Skip to main content
Aniplus Inc. (KOSDAQ:310200)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,845.00
-35.00 (-1.22%)
At close: Apr 28, 2026

Aniplus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%219,818
Apr 24, 20262,855.002,880.002,820.002,850.002,850.00-0.18%130,644
Apr 23, 20262,850.002,860.002,795.002,855.002,855.000.18%190,919
Apr 22, 20262,840.002,850.002,765.002,850.002,850.000.35%205,661
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%216,409
Apr 17, 20262,800.002,845.002,775.002,825.002,825.000.89%132,063
Apr 16, 20262,735.002,825.002,735.002,800.002,800.001.45%173,641
Apr 15, 20262,775.002,790.002,730.002,760.002,760.00-0.54%135,945
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%368,129
Apr 10, 20262,660.002,735.002,650.002,720.002,720.002.64%196,642
Apr 9, 20262,675.002,695.002,600.002,650.002,650.00-0.75%143,650
Apr 8, 20262,620.002,695.002,620.002,670.002,670.002.30%194,196
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%161,153
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%468,833
Mar 31, 20262,695.002,790.002,690.002,745.002,745.00-237,756
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%166,884
Mar 26, 20262,795.002,800.002,720.002,755.002,755.00-1.25%201,050
Mar 25, 20262,725.002,795.002,725.002,790.002,790.002.39%216,481
Mar 24, 20262,755.002,775.002,680.002,725.002,725.000.74%229,887
Mar 23, 20262,830.002,830.002,705.002,705.002,705.00-4.42%380,214
Mar 20, 20262,765.002,850.002,765.002,830.002,830.002.72%248,217
Mar 19, 20262,835.002,835.002,740.002,755.002,755.00-2.99%457,884
Mar 18, 20262,900.002,905.002,810.002,840.002,840.00-1.73%800,977
Mar 17, 20263,075.003,080.002,855.002,890.002,890.00-8.83%1,702,448
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%261,297
Mar 12, 20263,140.003,230.003,105.003,190.003,190.000.63%192,382
Mar 11, 20263,115.003,195.003,045.003,170.003,170.002.92%308,890
Mar 10, 20263,065.003,185.003,040.003,080.003,080.001.32%270,007
Mar 9, 20263,000.003,165.002,970.003,040.003,040.00-5.59%340,588
Mar 6, 20263,160.003,265.003,110.003,220.003,220.001.42%193,496
Mar 5, 20263,010.003,175.003,010.003,175.003,175.007.81%332,601
Mar 4, 20263,110.003,230.002,875.002,945.002,945.00-8.96%706,833
Mar 3, 20263,275.003,310.003,110.003,235.003,235.00-1.97%344,869
Feb 27, 20263,260.003,370.003,200.003,300.003,300.000.92%291,258
Feb 26, 20263,400.003,405.003,270.003,270.003,270.00-3.25%336,078
Feb 25, 20263,230.003,425.003,170.003,380.003,380.005.79%693,527
Feb 24, 20263,165.003,225.003,150.003,195.003,195.00-0.31%330,566
Feb 23, 20263,230.003,305.003,200.003,205.003,205.00-0.77%414,707
Feb 20, 20263,100.003,255.003,060.003,230.003,230.004.19%438,641
Feb 19, 20263,045.003,100.003,010.003,100.003,100.001.81%226,838
Feb 13, 20263,125.003,135.003,035.003,045.003,045.00-2.56%259,277
Feb 12, 20263,065.003,165.003,055.003,125.003,125.001.79%326,274
Feb 11, 20263,080.003,160.003,015.003,070.003,070.00-476,699
Feb 10, 20262,990.003,095.002,975.003,070.003,070.002.68%233,923
Feb 9, 20262,890.003,000.002,890.002,990.002,990.004.00%151,376
Feb 6, 20262,920.002,945.002,815.002,875.002,875.00-1.71%207,977
Feb 5, 20262,980.003,020.002,925.002,925.002,925.00-2.34%194,432
Feb 4, 20262,985.003,000.002,945.002,995.002,995.000.34%138,067
Feb 3, 20262,920.002,995.002,920.002,985.002,985.002.58%166,218
Feb 2, 20263,020.003,035.002,910.002,910.002,910.00-3.48%263,236
Jan 30, 20263,060.003,085.003,000.003,015.003,015.00-1.47%289,164
Jan 29, 20263,020.003,065.002,955.003,060.003,060.001.16%323,687
Jan 28, 20263,065.003,095.003,005.003,025.003,025.00-1.14%351,378
Jan 27, 20263,070.003,135.003,020.003,060.003,060.00-0.33%225,478
Jan 26, 20263,050.003,095.003,005.003,070.003,070.001.15%263,026
Jan 23, 20263,000.003,055.002,995.003,035.003,035.001.34%202,270
Jan 22, 20262,995.003,045.002,955.002,995.002,995.00-174,939
Jan 21, 20263,050.003,050.002,925.002,995.002,995.00-2.44%285,370
Jan 20, 20262,985.003,080.002,970.003,070.003,070.002.16%140,436
Jan 19, 20263,020.003,040.002,920.003,005.003,005.00-0.50%409,510
Jan 16, 20263,155.003,155.002,985.003,020.003,020.00-2.74%347,641
Jan 15, 20263,180.003,195.003,100.003,105.003,105.00-2.36%215,675
Jan 14, 20263,150.003,205.003,150.003,180.003,180.000.16%154,277
Jan 13, 20263,225.003,230.003,155.003,175.003,175.00-0.94%122,392
Jan 12, 20263,185.003,240.003,160.003,205.003,205.000.94%185,524
Jan 9, 20263,150.003,230.003,130.003,175.003,175.000.47%182,742
Jan 8, 20263,190.003,220.003,120.003,160.003,160.00-0.94%165,636
Jan 7, 20263,265.003,275.003,165.003,190.003,190.00-2.74%273,014
Jan 6, 20263,370.003,375.003,255.003,280.003,280.00-2.67%291,151
Jan 5, 20263,465.003,485.003,325.003,370.003,370.00-2.74%231,705
Jan 2, 20263,420.003,490.003,395.003,465.003,465.002.82%117,056
Dec 30, 20253,425.003,500.003,365.003,370.003,370.00-2.60%177,929
Dec 29, 20253,275.003,495.003,200.003,460.003,460.004.53%191,146
Dec 26, 20253,375.003,375.003,260.003,310.003,310.00-1.93%228,009
Dec 24, 20253,435.003,435.003,325.003,375.003,375.00-0.59%131,965
Dec 23, 20253,520.003,560.003,385.003,395.003,395.00-3.69%243,797
Dec 22, 20253,550.003,590.003,510.003,525.003,525.000.28%162,159
Dec 19, 20253,455.003,550.003,455.003,515.003,515.001.01%146,314
Dec 18, 20253,455.003,525.003,410.003,480.003,480.00-0.14%102,340
Dec 17, 20253,460.003,500.003,410.003,485.003,485.000.72%163,663
Dec 16, 20253,485.003,505.003,395.003,460.003,460.00-0.72%138,058
Dec 15, 20253,475.003,530.003,420.003,485.003,485.00-0.14%169,967
Dec 12, 20253,455.003,520.003,430.003,490.003,490.001.01%263,734
Dec 11, 20253,435.003,470.003,400.003,455.003,455.000.73%88,957
Dec 10, 20253,465.003,465.003,375.003,430.003,430.00-0.72%138,445
Dec 9, 20253,520.003,530.003,455.003,455.003,455.00-1.99%113,804
Dec 8, 20253,570.003,570.003,510.003,525.003,525.000.14%105,930
Dec 5, 20253,605.003,610.003,495.003,520.003,520.00-1.54%210,693
Dec 4, 20253,680.003,680.003,570.003,575.003,575.00-2.32%243,689
Dec 3, 20253,685.003,715.003,640.003,660.003,660.00-0.41%161,243
Dec 2, 20253,545.003,685.003,545.003,675.003,675.002.65%272,011
Dec 1, 20253,530.003,645.003,490.003,580.003,580.001.70%250,169