AniPlus, Inc. 310200
KRX · South Korea · Consumer Services
KRW 2,185.00+40.00 (+1.86%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,180.00 | +1.63% | KRW 2,130.00 | KRW 2,220.00 | KRW 2,115.00 | 201.92K |
| 2026-10-01 | KRW 2,145.00 | +2.63% | KRW 2,090.00 | KRW 2,145.00 | KRW 2,030.00 | 245.48K |
| 2026-09-30 | KRW 2,090.00 | +2.45% | KRW 2,065.00 | KRW 2,120.00 | KRW 2,020.00 | 293.34K |
| 2026-09-29 | KRW 2,040.00 | +5.97% | KRW 1,925.00 | KRW 2,105.00 | KRW 1,901.00 | 829.06K |
| 2026-09-28 | KRW 1,925.00 | +0.31% | KRW 1,919.00 | KRW 1,930.00 | KRW 1,902.00 | 95.73K |
| 2026-09-23 | KRW 1,919.00 | -0.62% | KRW 1,925.00 | KRW 1,932.00 | KRW 1,900.00 | 149.30K |
| 2026-09-22 | KRW 1,931.00 | +0.57% | KRW 1,934.00 | KRW 1,940.00 | KRW 1,889.00 | 143.24K |
| 2026-09-21 | KRW 1,920.00 | -1.29% | KRW 1,920.00 | KRW 1,937.00 | KRW 1,900.00 | 116.46K |
| 2026-09-18 | KRW 1,945.00 | +0.93% | KRW 1,927.00 | KRW 1,988.00 | KRW 1,926.00 | 164.95K |
| 2026-09-17 | KRW 1,927.00 | -0.82% | KRW 1,959.00 | KRW 1,964.00 | KRW 1,885.00 | 160.29K |
| 2026-09-16 | KRW 1,943.00 | -0.56% | KRW 1,956.00 | KRW 1,976.00 | KRW 1,936.00 | 45.59K |
| 2026-09-15 | KRW 1,954.00 | +0.67% | KRW 1,943.00 | KRW 1,954.00 | KRW 1,900.00 | 162.06K |
| 2026-09-14 | KRW 1,941.00 | -3.67% | KRW 2,015.00 | KRW 2,015.00 | KRW 1,941.00 | 184.40K |
| 2026-09-11 | KRW 2,015.00 | 0.00% | KRW 2,015.00 | KRW 2,015.00 | KRW 1,994.00 | 129.77K |
| 2026-09-10 | KRW 2,015.00 | -0.98% | KRW 2,020.00 | KRW 2,030.00 | KRW 1,991.00 | 92.57K |
| 2026-09-09 | KRW 2,035.00 | 0.00% | KRW 2,035.00 | KRW 2,035.00 | KRW 2,000.00 | 115.35K |
| 2026-09-08 | KRW 2,035.00 | +0.74% | KRW 2,020.00 | KRW 2,050.00 | KRW 1,999.00 | 140.94K |
| 2026-09-07 | KRW 2,020.00 | -1.22% | KRW 2,045.00 | KRW 2,055.00 | KRW 2,010.00 | 123.20K |
| 2026-09-04 | KRW 2,045.00 | +1.74% | KRW 2,010.00 | KRW 2,055.00 | KRW 2,010.00 | 72.30K |
| 2026-09-03 | KRW 2,010.00 | -2.43% | KRW 2,060.00 | KRW 2,060.00 | KRW 2,005.00 | 121.88K |
| 2026-09-02 | KRW 2,060.00 | -2.14% | KRW 2,090.00 | KRW 2,095.00 | KRW 2,000.00 | 226.82K |
| 2026-09-01 | KRW 2,105.00 | +2.18% | KRW 2,055.00 | KRW 2,125.00 | KRW 2,030.00 | 396.48K |
| 2026-08-31 | KRW 2,060.00 | +0.49% | KRW 2,025.00 | KRW 2,070.00 | KRW 1,900.00 | 412.47K |
| 2026-08-28 | KRW 2,050.00 | -0.97% | KRW 2,070.00 | KRW 2,090.00 | KRW 2,000.00 | 449.86K |
| 2026-08-27 | KRW 2,070.00 | -2.13% | KRW 2,125.00 | KRW 2,135.00 | KRW 2,000.00 | 1.12M |
| 2026-08-26 | KRW 2,115.00 | -19.43% | KRW 2,625.00 | KRW 2,635.00 | KRW 2,015.00 | 5.08M |
| 2026-08-25 | KRW 2,625.00 | -3.49% | KRW 2,720.00 | KRW 2,720.00 | KRW 2,570.00 | 282.28K |
| 2026-08-24 | KRW 2,720.00 | -1.81% | KRW 2,770.00 | KRW 2,885.00 | KRW 2,705.00 | 170.22K |
| 2026-08-21 | KRW 2,770.00 | -2.64% | KRW 2,845.00 | KRW 2,845.00 | KRW 2,770.00 | 125.26K |
| 2026-08-20 | KRW 2,845.00 | +0.35% | KRW 2,835.00 | KRW 2,855.00 | KRW 2,780.00 | 92.66K |
| 2026-08-19 | KRW 2,835.00 | +1.43% | KRW 2,795.00 | KRW 2,850.00 | KRW 2,695.00 | 147.41K |
| 2026-08-18 | KRW 2,795.00 | -0.18% | KRW 2,800.00 | KRW 2,870.00 | KRW 2,770.00 | 119.72K |
| 2026-08-14 | KRW 2,800.00 | -0.88% | KRW 2,860.00 | KRW 2,875.00 | KRW 2,750.00 | 131.00K |
| 2026-08-13 | KRW 2,825.00 | -0.88% | KRW 2,865.00 | KRW 2,940.00 | KRW 2,775.00 | 274.20K |
| 2026-08-12 | KRW 2,850.00 | +1.42% | KRW 2,810.00 | KRW 2,930.00 | KRW 2,790.00 | 577.90K |
| 2026-08-11 | KRW 2,810.00 | +1.63% | KRW 2,745.00 | KRW 2,845.00 | KRW 2,675.00 | 255.32K |
| 2026-08-10 | KRW 2,765.00 | +3.75% | KRW 2,670.00 | KRW 2,775.00 | KRW 2,670.00 | 129.22K |
| 2026-08-07 | KRW 2,665.00 | +0.76% | KRW 2,650.00 | KRW 2,715.00 | KRW 2,595.00 | 137.16K |
| 2026-08-06 | KRW 2,645.00 | +0.76% | KRW 2,625.00 | KRW 2,700.00 | KRW 2,600.00 | 145.27K |
| 2026-08-05 | KRW 2,625.00 | -2.78% | KRW 2,705.00 | KRW 2,760.00 | KRW 2,600.00 | 224.61K |
| 2026-08-04 | KRW 2,700.00 | +4.65% | KRW 2,585.00 | KRW 2,780.00 | KRW 2,560.00 | 229.62K |
| 2026-08-03 | KRW 2,580.00 | +1.18% | KRW 2,550.00 | KRW 2,650.00 | KRW 2,515.00 | 128.27K |
| 2026-07-31 | KRW 2,550.00 | +0.99% | KRW 2,570.00 | KRW 2,620.00 | KRW 2,445.00 | 213.57K |
| 2026-07-30 | KRW 2,525.00 | -1.75% | KRW 2,575.00 | KRW 2,660.00 | KRW 2,500.00 | 133.20K |
| 2026-07-29 | KRW 2,570.00 | -3.20% | KRW 2,655.00 | KRW 2,795.00 | KRW 2,450.00 | 344.47K |
| 2026-07-28 | KRW 2,655.00 | -5.35% | KRW 2,800.00 | KRW 2,805.00 | KRW 2,650.00 | 176.60K |
| 2026-07-27 | KRW 2,805.00 | +5.65% | KRW 2,655.00 | KRW 2,850.00 | KRW 2,645.00 | 309.04K |
| 2026-07-24 | KRW 2,655.00 | -2.93% | KRW 2,705.00 | KRW 2,750.00 | KRW 2,600.00 | 113.48K |
| 2026-07-23 | KRW 2,735.00 | +6.84% | KRW 2,560.00 | KRW 2,770.00 | KRW 2,520.00 | 215.07K |
| 2026-07-22 | KRW 2,560.00 | +4.92% | KRW 2,440.00 | KRW 2,605.00 | KRW 2,400.00 | 287.47K |
| 2026-07-21 | KRW 2,440.00 | -3.94% | KRW 2,530.00 | KRW 2,530.00 | KRW 2,410.00 | 224.30K |
| 2026-07-20 | KRW 2,540.00 | -6.96% | KRW 2,730.00 | KRW 2,800.00 | KRW 2,500.00 | 327.67K |
| 2026-07-16 | KRW 2,730.00 | -2.50% | KRW 2,785.00 | KRW 2,820.00 | KRW 2,710.00 | 307.54K |
| 2026-07-15 | KRW 2,800.00 | +7.28% | KRW 2,610.00 | KRW 2,840.00 | KRW 2,610.00 | 479.10K |
| 2026-07-14 | KRW 2,610.00 | +0.38% | KRW 2,600.00 | KRW 2,670.00 | KRW 2,560.00 | 257.61K |
| 2026-07-13 | KRW 2,600.00 | +0.39% | KRW 2,595.00 | KRW 2,650.00 | KRW 2,540.00 | 341.32K |
| 2026-07-10 | KRW 2,590.00 | +8.60% | KRW 2,400.00 | KRW 2,745.00 | KRW 2,400.00 | 936.60K |
| 2026-07-09 | KRW 2,385.00 | +5.30% | KRW 2,250.00 | KRW 2,445.00 | KRW 2,240.00 | 255.12K |
| 2026-07-08 | KRW 2,265.00 | -5.03% | KRW 2,365.00 | KRW 2,430.00 | KRW 2,240.00 | 218.92K |
| 2026-07-07 | KRW 2,385.00 | +6.00% | KRW 2,250.00 | KRW 2,530.00 | KRW 2,205.00 | 839.04K |
| 2026-07-06 | KRW 2,250.00 | +3.69% | KRW 2,180.00 | KRW 2,280.00 | KRW 2,180.00 | 177.04K |
| 2026-07-03 | KRW 2,170.00 | +2.84% | KRW 2,110.00 | KRW 2,170.00 | KRW 2,035.00 | 162.12K |
| 2026-07-02 | KRW 2,110.00 | 0.00% | KRW 2,095.00 | KRW 2,145.00 | KRW 2,060.00 | 93.27K |
| 2026-07-01 | KRW 2,110.00 | -0.71% | KRW 2,145.00 | KRW 2,160.00 | KRW 2,080.00 | 114.28K |
| 2026-06-30 | KRW 2,125.00 | +3.16% | KRW 2,060.00 | KRW 2,140.00 | KRW 2,055.00 | 125.52K |
| 2026-06-29 | KRW 2,060.00 | +3.52% | KRW 1,988.00 | KRW 2,080.00 | KRW 1,930.00 | 138.25K |
| 2026-06-26 | KRW 1,990.00 | +0.40% | KRW 1,982.00 | KRW 1,990.00 | KRW 1,800.00 | 356.44K |
| 2026-06-25 | KRW 1,982.00 | +0.05% | KRW 1,981.00 | KRW 1,998.00 | KRW 1,845.00 | 204.20K |
| 2026-06-24 | KRW 1,981.00 | +0.05% | KRW 1,980.00 | KRW 2,020.00 | KRW 1,911.00 | 231.66K |
| 2026-06-23 | KRW 1,980.00 | -5.94% | KRW 2,055.00 | KRW 2,105.00 | KRW 1,980.00 | 265.60K |
| 2026-06-22 | KRW 2,105.00 | -0.71% | KRW 2,120.00 | KRW 2,170.00 | KRW 2,085.00 | 85.73K |
| 2026-06-19 | KRW 2,120.00 | -3.64% | KRW 2,205.00 | KRW 2,215.00 | KRW 2,070.00 | 168.81K |
| 2026-06-18 | KRW 2,200.00 | -3.08% | KRW 2,225.00 | KRW 2,285.00 | KRW 2,170.00 | 124.98K |
| 2026-06-17 | KRW 2,270.00 | +2.25% | KRW 2,215.00 | KRW 2,300.00 | KRW 2,215.00 | 98.85K |
| 2026-06-16 | KRW 2,220.00 | -0.45% | KRW 2,230.00 | KRW 2,255.00 | KRW 2,210.00 | 52.85K |
| 2026-06-15 | KRW 2,230.00 | +0.68% | KRW 2,225.00 | KRW 2,270.00 | KRW 2,200.00 | 109.93K |
| 2026-06-12 | KRW 2,215.00 | -1.12% | KRW 2,240.00 | KRW 2,270.00 | KRW 2,190.00 | 116.08K |
| 2026-06-11 | KRW 2,240.00 | +2.75% | KRW 2,170.00 | KRW 2,285.00 | KRW 2,100.00 | 113.33K |
| 2026-06-10 | KRW 2,180.00 | -0.91% | KRW 2,200.00 | KRW 2,220.00 | KRW 2,125.00 | 58 |
| 2026-06-09 | KRW 2,200.00 | +2.09% | KRW 2,135.00 | KRW 2,220.00 | KRW 2,110.00 | 168.48K |
| 2026-06-08 | KRW 2,155.00 | -4.01% | KRW 2,200.00 | KRW 2,225.00 | KRW 2,000.00 | 160.79K |
| 2026-06-05 | KRW 2,245.00 | -0.22% | KRW 2,235.00 | KRW 2,275.00 | KRW 2,110.00 | 180.02K |
| 2026-06-04 | KRW 2,250.00 | +0.90% | KRW 2,230.00 | KRW 2,315.00 | KRW 2,220.00 | 181.60K |
| 2026-06-02 | KRW 2,230.00 | +3.96% | KRW 2,145.00 | KRW 2,250.00 | KRW 2,065.00 | 286.05K |
| 2026-06-01 | KRW 2,145.00 | -2.50% | KRW 2,200.00 | KRW 2,235.00 | KRW 2,120.00 | 356.53K |
| 2026-05-29 | KRW 2,200.00 | -4.14% | KRW 2,295.00 | KRW 2,310.00 | KRW 2,180.00 | 208.43K |
| 2026-05-28 | KRW 2,295.00 | -0.22% | KRW 2,320.00 | KRW 2,325.00 | KRW 2,230.00 | 166.41K |
| 2026-05-27 | KRW 2,300.00 | -5.54% | KRW 2,385.00 | KRW 2,420.00 | KRW 2,290.00 | 349.48K |
| 2026-05-26 | KRW 2,435.00 | -1.42% | KRW 2,470.00 | KRW 2,495.00 | KRW 2,370.00 | 213.19K |
| 2026-05-22 | KRW 2,470.00 | +4.22% | KRW 2,370.00 | KRW 2,485.00 | KRW 2,370.00 | 145.99K |