AhnLab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 60,400.00 | 60,500.00 | 59,000.00 | 59,200.00 | 56,874.87 | 27,981 |
| 2024-07-22 | 62,000.00 | 62,600.00 | 60,300.00 | 60,600.00 | 58,219.88 | 93,778 |
| 2024-07-19 | 59,200.00 | 60,300.00 | 58,700.00 | 60,300.00 | 57,931.67 | 50,477 |
| 2024-07-18 | 58,700.00 | 60,000.00 | 57,000.00 | 60,000.00 | 57,643.45 | 55,536 |
| 2024-07-17 | 58,500.00 | 58,900.00 | 58,200.00 | 58,300.00 | 56,010.22 | 16,508 |
| 2024-07-16 | 58,200.00 | 58,500.00 | 57,500.00 | 58,500.00 | 56,202.36 | 30,444 |
| 2024-07-15 | 58,800.00 | 58,800.00 | 57,800.00 | 58,000.00 | 55,722.00 | 25,571 |
| 2024-07-12 | 58,700.00 | 59,000.00 | 58,400.00 | 58,800.00 | 56,490.58 | 15,633 |
| 2024-07-11 | 58,400.00 | 58,700.00 | 58,300.00 | 58,700.00 | 56,394.51 | 14,211 |
| 2024-07-10 | 57,500.00 | 58,400.00 | 57,300.00 | 58,400.00 | 56,106.29 | 22,203 |
| 2024-07-09 | 57,600.00 | 58,100.00 | 57,000.00 | 57,600.00 | 55,337.71 | 19,844 |
| 2024-07-08 | 57,100.00 | 57,700.00 | 56,000.00 | 57,600.00 | 55,337.71 | 61,590 |
| 2024-07-05 | 57,900.00 | 58,500.00 | 57,700.00 | 57,800.00 | 55,529.86 | 41,952 |
| 2024-07-04 | 59,200.00 | 59,400.00 | 57,700.00 | 58,300.00 | 56,010.22 | 66,896 |
| 2024-07-03 | 60,100.00 | 60,200.00 | 59,200.00 | 59,500.00 | 57,163.09 | 51,441 |
| 2024-07-02 | 60,000.00 | 60,600.00 | 60,000.00 | 60,100.00 | 57,739.52 | 17,475 |
| 2024-07-01 | 60,000.00 | 60,700.00 | 59,900.00 | 60,600.00 | 58,219.88 | 19,447 |
| 2024-06-28 | 60,400.00 | 60,900.00 | 60,000.00 | 60,400.00 | 58,027.74 | 21,344 |
| 2024-06-27 | 60,500.00 | 60,800.00 | 60,200.00 | 60,500.00 | 58,123.81 | 13,805 |
| 2024-06-26 | 60,800.00 | 60,800.00 | 60,400.00 | 60,800.00 | 58,412.03 | 9,856 |
| 2024-06-25 | 61,200.00 | 61,300.00 | 60,600.00 | 60,800.00 | 58,412.03 | 7,874 |
| 2024-06-24 | 60,600.00 | 61,400.00 | 60,500.00 | 61,000.00 | 58,604.17 | 18,179 |
| 2024-06-21 | 60,700.00 | 61,200.00 | 60,100.00 | 60,900.00 | 58,508.10 | 36,279 |
| 2024-06-20 | 60,400.00 | 61,800.00 | 60,300.00 | 60,700.00 | 58,315.96 | 20,453 |
| 2024-06-19 | 60,200.00 | 60,700.00 | 60,000.00 | 60,400.00 | 58,027.74 | 25,917 |
| 2024-06-18 | 60,600.00 | 60,800.00 | 60,300.00 | 60,700.00 | 58,315.96 | 24,229 |
| 2024-06-17 | 61,500.00 | 61,600.00 | 60,500.00 | 60,700.00 | 58,315.96 | 35,647 |
| 2024-06-14 | 61,800.00 | 62,300.00 | 61,300.00 | 61,300.00 | 58,892.39 | 42,155 |
| 2024-06-13 | 62,200.00 | 62,200.00 | 61,600.00 | 61,600.00 | 59,180.61 | 33,872 |
| 2024-06-12 | 61,500.00 | 62,300.00 | 61,500.00 | 62,200.00 | 59,757.04 | 19,878 |
| 2024-06-11 | 61,500.00 | 62,100.00 | 61,500.00 | 61,900.00 | 59,468.83 | 12,769 |
| 2024-06-10 | 61,000.00 | 61,900.00 | 61,000.00 | 61,500.00 | 59,084.54 | 26,278 |
| 2024-06-07 | 61,900.00 | 62,300.00 | 61,900.00 | 62,000.00 | 59,564.90 | 16,992 |
| 2024-06-05 | 62,800.00 | 63,100.00 | 61,900.00 | 61,900.00 | 59,468.83 | 79,196 |
| 2024-06-04 | 63,500.00 | 63,600.00 | 63,100.00 | 63,100.00 | 60,621.69 | 11,419 |
| 2024-06-03 | 63,000.00 | 63,700.00 | 62,900.00 | 63,500.00 | 61,005.98 | 22,282 |
| 2024-05-31 | 62,800.00 | 63,500.00 | 62,300.00 | 63,500.00 | 61,005.98 | 38,912 |
| 2024-05-30 | 62,800.00 | 62,900.00 | 62,000.00 | 62,900.00 | 60,429.55 | 31,649 |
| 2024-05-29 | 63,300.00 | 63,300.00 | 62,400.00 | 62,800.00 | 60,333.48 | 31,052 |
| 2024-05-28 | 63,200.00 | 63,500.00 | 63,000.00 | 63,100.00 | 60,621.69 | 22,900 |
| 2024-05-27 | 63,600.00 | 63,700.00 | 63,200.00 | 63,300.00 | 60,813.84 | 21,937 |
| 2024-05-24 | 63,400.00 | 63,800.00 | 63,300.00 | 63,400.00 | 60,909.91 | 23,432 |
| 2024-05-23 | 64,000.00 | 64,000.00 | 63,100.00 | 63,600.00 | 61,102.06 | 21,406 |
| 2024-05-22 | 63,300.00 | 64,300.00 | 63,200.00 | 63,800.00 | 61,294.20 | 39,950 |
| 2024-05-21 | 63,900.00 | 63,900.00 | 63,300.00 | 63,300.00 | 60,813.84 | 21,789 |
| 2024-05-20 | 63,500.00 | 63,900.00 | 63,200.00 | 63,700.00 | 61,198.13 | 33,521 |
| 2024-05-17 | 65,300.00 | 65,300.00 | 63,500.00 | 63,500.00 | 61,005.98 | 50,963 |
| 2024-05-16 | 64,500.00 | 65,100.00 | 64,300.00 | 64,800.00 | 62,254.93 | 48,238 |
| 2024-05-14 | 65,000.00 | 65,500.00 | 64,800.00 | 64,900.00 | 62,351.00 | 23,324 |
| 2024-05-13 | 66,500.00 | 66,600.00 | 65,000.00 | 65,000.00 | 62,447.07 | 57,714 |
| 2024-05-10 | 64,500.00 | 66,500.00 | 64,500.00 | 66,500.00 | 63,888.16 | 97,293 |
| 2024-05-09 | 64,700.00 | 65,400.00 | 64,500.00 | 64,500.00 | 61,966.71 | 28,466 |
| 2024-05-08 | 65,000.00 | 65,100.00 | 64,400.00 | 65,000.00 | 62,447.07 | 26,239 |
| 2024-05-07 | 64,100.00 | 65,200.00 | 63,600.00 | 64,800.00 | 62,254.93 | 72,493 |
| 2024-05-03 | 64,000.00 | 64,200.00 | 63,700.00 | 63,800.00 | 61,294.20 | 30,437 |
| 2024-05-02 | 63,500.00 | 64,000.00 | 63,200.00 | 63,600.00 | 61,102.06 | 48,332 |
| 2024-04-30 | 63,000.00 | 63,500.00 | 62,900.00 | 63,500.00 | 61,005.98 | 35,449 |
| 2024-04-29 | 63,000.00 | 63,400.00 | 62,200.00 | 63,200.00 | 60,717.77 | 39,593 |
| 2024-04-26 | 63,600.00 | 63,600.00 | 62,800.00 | 63,000.00 | 60,525.62 | 43,303 |
| 2024-04-25 | 62,800.00 | 63,600.00 | 62,500.00 | 63,600.00 | 61,102.06 | 42,314 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,400.0000 KRW |
| 2024-12-27 | 1,300.0000 KRW |
| 2023-12-27 | 1,300.0000 KRW |
| 2022-12-28 | 1,100.0000 KRW |
| 2021-12-29 | 1,100.0000 KRW |
| 2020-12-29 | 900.0000 KRW |
| 2019-12-27 | 900.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.