AhnLab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 62,800.00 | 63,600.00 | 62,500.00 | 63,600.00 | 61,102.06 | 42,314 |
| 2024-04-24 | 64,900.00 | 65,400.00 | 62,000.00 | 63,000.00 | 60,525.62 | 137,179 |
| 2024-04-23 | 64,000.00 | 65,200.00 | 64,000.00 | 64,500.00 | 61,966.71 | 46,990 |
| 2024-04-22 | 64,600.00 | 64,800.00 | 63,200.00 | 64,300.00 | 61,774.56 | 93,999 |
| 2024-04-19 | 64,400.00 | 65,500.00 | 64,000.00 | 64,400.00 | 61,870.64 | 92,846 |
| 2024-04-18 | 64,000.00 | 64,800.00 | 63,700.00 | 64,400.00 | 61,870.64 | 69,273 |
| 2024-04-17 | 65,100.00 | 65,600.00 | 64,100.00 | 64,100.00 | 61,582.42 | 81,951 |
| 2024-04-16 | 65,600.00 | 67,400.00 | 64,000.00 | 64,900.00 | 62,351.00 | 134,085 |
| 2024-04-15 | 68,300.00 | 69,000.00 | 66,300.00 | 67,000.00 | 64,368.52 | 204,442 |
| 2024-04-12 | 64,800.00 | 75,600.00 | 64,800.00 | 69,200.00 | 66,482.11 | 1,427,168 |
| 2024-04-11 | 67,000.00 | 71,500.00 | 64,800.00 | 64,800.00 | 62,254.93 | 828,480 |
| 2024-04-09 | 62,600.00 | 64,000.00 | 62,500.00 | 63,600.00 | 61,102.06 | 53,352 |
| 2024-04-08 | 64,400.00 | 64,400.00 | 62,300.00 | 62,600.00 | 60,141.33 | 80,108 |
| 2024-04-05 | 66,600.00 | 67,000.00 | 64,000.00 | 64,400.00 | 61,870.64 | 119,217 |
| 2024-04-04 | 69,000.00 | 69,100.00 | 66,800.00 | 67,200.00 | 64,560.66 | 71,572 |
| 2024-04-03 | 68,600.00 | 69,100.00 | 67,800.00 | 68,900.00 | 66,193.89 | 49,121 |
| 2024-04-02 | 68,400.00 | 69,000.00 | 67,200.00 | 69,000.00 | 66,289.97 | 78,972 |
| 2024-04-01 | 72,300.00 | 72,500.00 | 67,600.00 | 68,700.00 | 66,001.75 | 200,734 |
| 2024-03-29 | 67,000.00 | 67,300.00 | 66,600.00 | 67,000.00 | 64,368.52 | 23,016 |
| 2024-03-28 | 67,100.00 | 67,400.00 | 66,300.00 | 66,800.00 | 64,176.37 | 38,088 |
| 2024-03-27 | 65,700.00 | 66,900.00 | 65,700.00 | 66,500.00 | 63,888.16 | 37,889 |
| 2024-03-26 | 66,100.00 | 66,600.00 | 65,600.00 | 65,900.00 | 63,311.72 | 55,188 |
| 2024-03-25 | 66,200.00 | 67,100.00 | 66,200.00 | 66,400.00 | 63,792.08 | 37,663 |
| 2024-03-22 | 66,900.00 | 67,100.00 | 66,500.00 | 66,700.00 | 64,080.30 | 41,039 |
| 2024-03-21 | 67,000.00 | 67,900.00 | 66,800.00 | 66,800.00 | 64,176.37 | 35,012 |
| 2024-03-20 | 67,000.00 | 67,500.00 | 66,800.00 | 66,800.00 | 64,176.37 | 29,449 |
| 2024-03-19 | 66,700.00 | 67,500.00 | 66,700.00 | 67,000.00 | 64,368.52 | 27,584 |
| 2024-03-18 | 68,400.00 | 68,400.00 | 67,200.00 | 67,700.00 | 65,041.03 | 45,366 |
| 2024-03-15 | 66,300.00 | 68,400.00 | 65,800.00 | 68,400.00 | 65,713.53 | 49,466 |
| 2024-03-14 | 67,700.00 | 67,800.00 | 66,600.00 | 66,600.00 | 63,984.23 | 40,701 |
| 2024-03-13 | 66,800.00 | 67,800.00 | 66,500.00 | 67,700.00 | 65,041.03 | 66,989 |
| 2024-03-12 | 66,100.00 | 66,700.00 | 64,800.00 | 66,300.00 | 63,696.01 | 105,967 |
| 2024-03-11 | 67,700.00 | 67,700.00 | 65,100.00 | 65,600.00 | 63,023.51 | 114,249 |
| 2024-03-08 | 67,300.00 | 68,000.00 | 67,200.00 | 67,700.00 | 65,041.03 | 32,849 |
| 2024-03-07 | 69,000.00 | 69,100.00 | 67,000.00 | 67,300.00 | 64,656.74 | 93,346 |
| 2024-03-06 | 68,600.00 | 69,500.00 | 68,600.00 | 69,300.00 | 66,578.18 | 32,742 |
| 2024-03-05 | 70,600.00 | 70,800.00 | 68,500.00 | 69,500.00 | 66,770.33 | 84,568 |
| 2024-03-04 | 71,300.00 | 72,600.00 | 70,700.00 | 70,900.00 | 68,115.34 | 56,710 |
| 2024-02-29 | 70,900.00 | 71,800.00 | 70,700.00 | 71,500.00 | 68,691.78 | 29,510 |
| 2024-02-28 | 70,200.00 | 71,500.00 | 70,000.00 | 71,300.00 | 68,499.63 | 26,871 |
| 2024-02-27 | 70,700.00 | 71,000.00 | 70,000.00 | 70,200.00 | 67,442.84 | 31,673 |
| 2024-02-26 | 72,400.00 | 72,400.00 | 70,600.00 | 70,600.00 | 67,827.13 | 59,500 |
| 2024-02-23 | 72,100.00 | 72,500.00 | 71,300.00 | 72,500.00 | 69,652.50 | 42,509 |
| 2024-02-22 | 73,700.00 | 74,300.00 | 71,700.00 | 71,800.00 | 68,979.99 | 67,480 |
| 2024-02-21 | 73,800.00 | 74,800.00 | 73,400.00 | 74,000.00 | 71,093.59 | 59,648 |
| 2024-02-20 | 74,200.00 | 74,400.00 | 73,300.00 | 73,900.00 | 70,997.52 | 40,604 |
| 2024-02-19 | 72,900.00 | 74,400.00 | 72,300.00 | 74,100.00 | 71,189.66 | 74,963 |
| 2024-02-16 | 71,300.00 | 72,700.00 | 70,700.00 | 72,700.00 | 69,844.65 | 58,612 |
| 2024-02-15 | 70,300.00 | 71,500.00 | 69,700.00 | 70,800.00 | 68,019.27 | 49,631 |
| 2024-02-14 | 70,100.00 | 70,700.00 | 69,700.00 | 70,100.00 | 67,346.76 | 33,019 |
| 2024-02-13 | 70,000.00 | 71,300.00 | 70,000.00 | 70,200.00 | 67,442.84 | 62,580 |
| 2024-02-08 | 69,800.00 | 70,200.00 | 69,400.00 | 69,700.00 | 66,962.47 | 40,564 |
| 2024-02-07 | 69,600.00 | 70,400.00 | 68,900.00 | 69,800.00 | 67,058.55 | 50,022 |
| 2024-02-06 | 72,700.00 | 73,000.00 | 69,700.00 | 69,700.00 | 66,962.47 | 102,851 |
| 2024-02-05 | 72,800.00 | 73,100.00 | 71,500.00 | 72,600.00 | 69,748.57 | 68,268 |
| 2024-02-02 | 73,500.00 | 74,400.00 | 72,400.00 | 73,200.00 | 70,325.01 | 76,844 |
| 2024-02-01 | 72,500.00 | 74,000.00 | 71,800.00 | 73,000.00 | 70,132.86 | 61,234 |
| 2024-01-31 | 74,200.00 | 74,500.00 | 72,300.00 | 72,800.00 | 69,940.72 | 58,344 |
| 2024-01-30 | 74,300.00 | 74,500.00 | 73,200.00 | 74,200.00 | 71,285.73 | 56,265 |
| 2024-01-29 | 74,900.00 | 75,800.00 | 73,700.00 | 74,300.00 | 71,381.81 | 82,608 |
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.