Skip to main content
Aniplus Inc. (KOSDAQ:310200)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,525.00
+5.00 (0.14%)
At close: Dec 8, 2025

Aniplus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 28, 20253,355.003,540.003,335.003,520.003,520.005.71%338,731
Nov 27, 20253,350.003,400.003,330.003,330.003,330.00-0.60%133,824
Nov 26, 20253,280.003,390.003,280.003,350.003,350.001.36%233,100
Nov 25, 20253,320.003,385.003,285.003,305.003,305.00-0.60%260,486
Nov 24, 20253,375.003,395.003,245.003,325.003,325.00-1.04%164,557
Nov 21, 20253,400.003,480.003,360.003,360.003,360.00-4.14%194,515
Nov 20, 20253,380.003,540.003,380.003,505.003,505.003.39%301,578
Nov 19, 20253,295.003,410.003,275.003,390.003,390.002.73%399,447
Nov 18, 20253,405.003,425.003,285.003,300.003,300.00-3.51%450,952
Nov 17, 20253,570.003,585.003,360.003,420.003,420.00-4.20%818,577
Nov 14, 20253,585.004,125.003,515.003,570.003,570.00-0.42%4,511,041
Nov 13, 20253,565.003,605.003,525.003,585.003,585.000.56%118,116
Nov 12, 20253,515.003,605.003,515.003,565.003,565.000.85%184,684
Nov 11, 20253,580.003,670.003,510.003,535.003,535.00-2.08%266,672
Nov 10, 20253,535.003,610.003,470.003,610.003,610.002.12%208,338
Nov 7, 20253,545.003,630.003,455.003,535.003,535.00-0.28%239,959
Nov 6, 20253,575.003,635.003,480.003,545.003,545.00-0.70%343,222
Nov 5, 20253,600.003,650.003,445.003,570.003,570.00-1.24%733,105
Nov 4, 20253,700.003,700.003,575.003,615.003,615.00-0.82%226,719
Nov 3, 20253,715.003,800.003,645.003,645.003,645.00-2.54%402,095
Oct 31, 20253,715.003,775.003,690.003,740.003,740.000.67%169,392
Oct 30, 20253,775.003,840.003,520.003,715.003,715.00-1.59%398,969
Oct 29, 20253,895.003,915.003,745.003,775.003,775.00-3.08%456,176
Oct 28, 20253,950.003,980.003,890.003,895.003,895.00-1.27%177,342
Oct 27, 20253,875.004,045.003,870.003,945.003,945.001.94%337,541
Oct 24, 20253,915.003,930.003,845.003,870.003,870.00-1.02%402,896
Oct 23, 20253,870.003,965.003,855.003,910.003,910.00-0.26%153,545
Oct 22, 20253,965.003,965.003,870.003,920.003,920.00-1.01%194,535
Oct 21, 20253,910.004,020.003,850.003,960.003,960.002.33%266,031
Oct 20, 20253,765.003,890.003,765.003,870.003,870.002.79%231,557
Oct 17, 20253,855.003,890.003,765.003,765.003,765.00-2.21%440,907
Oct 16, 20253,905.004,000.003,835.003,850.003,850.00-1.41%314,294
Oct 15, 20253,960.004,000.003,880.003,905.003,905.00-1.51%205,465
Oct 14, 20253,980.004,050.003,905.003,965.003,965.00-1.37%270,701
Oct 13, 20253,840.004,105.003,840.004,020.004,020.001.13%361,760
Oct 10, 20253,860.004,025.003,765.003,975.003,975.003.11%480,770
Oct 2, 20253,895.003,995.003,850.003,855.003,855.00-1.28%412,353
Oct 1, 20253,965.003,980.003,885.003,905.003,905.00-0.76%264,122
Sep 30, 20253,940.003,960.003,860.003,935.003,935.00-0.13%337,953
Sep 29, 20253,890.003,995.003,890.003,940.003,940.000.51%281,022
Sep 26, 20253,960.004,040.003,865.003,920.003,920.00-1.01%473,032
Sep 25, 20254,000.004,105.003,960.003,960.003,960.00-1.49%341,338
Sep 24, 20254,070.004,110.003,980.004,020.004,020.00-1.23%364,211
Sep 23, 20254,175.004,175.004,000.004,070.004,070.00-2.51%456,285