AhnLab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 74,700.00 | 74,700.00 | 72,800.00 | 74,400.00 | 71,477.88 | 82,637 |
| 2024-01-25 | 72,200.00 | 75,500.00 | 71,100.00 | 74,000.00 | 71,093.59 | 186,465 |
| 2024-01-24 | 72,200.00 | 72,700.00 | 71,600.00 | 72,500.00 | 69,652.50 | 50,319 |
| 2024-01-23 | 73,200.00 | 73,300.00 | 71,200.00 | 71,800.00 | 68,979.99 | 75,467 |
| 2024-01-22 | 71,400.00 | 73,300.00 | 70,900.00 | 72,500.00 | 69,652.50 | 121,874 |
| 2024-01-19 | 69,400.00 | 71,500.00 | 69,200.00 | 70,300.00 | 67,538.91 | 111,436 |
| 2024-01-18 | 68,100.00 | 69,800.00 | 68,100.00 | 68,800.00 | 66,097.82 | 34,143 |
| 2024-01-17 | 69,700.00 | 69,700.00 | 67,300.00 | 68,700.00 | 66,001.75 | 77,227 |
| 2024-01-16 | 70,300.00 | 70,800.00 | 69,100.00 | 69,400.00 | 66,674.26 | 36,099 |
| 2024-01-15 | 69,400.00 | 70,900.00 | 69,300.00 | 70,600.00 | 67,827.13 | 49,710 |
| 2024-01-12 | 70,900.00 | 71,200.00 | 68,900.00 | 69,300.00 | 66,578.18 | 59,065 |
| 2024-01-11 | 69,800.00 | 71,200.00 | 69,600.00 | 70,900.00 | 68,115.34 | 61,184 |
| 2024-01-10 | 69,800.00 | 69,900.00 | 69,000.00 | 69,800.00 | 67,058.55 | 29,848 |
| 2024-01-09 | 69,300.00 | 70,000.00 | 69,200.00 | 69,300.00 | 66,578.18 | 52,311 |
| 2024-01-08 | 68,200.00 | 70,100.00 | 67,900.00 | 68,900.00 | 66,193.89 | 75,372 |
| 2024-01-05 | 68,500.00 | 69,200.00 | 68,000.00 | 68,200.00 | 65,521.39 | 40,903 |
| 2024-01-04 | 68,800.00 | 69,600.00 | 68,600.00 | 68,700.00 | 66,001.75 | 33,884 |
| 2024-01-03 | 68,200.00 | 69,700.00 | 67,800.00 | 68,800.00 | 66,097.82 | 73,989 |
| 2024-01-02 | 68,400.00 | 69,000.00 | 68,400.00 | 68,900.00 | 66,193.89 | 32,710 |
| 2023-12-28 | 69,000.00 | 69,400.00 | 68,300.00 | 68,900.00 | 66,193.89 | 53,941 |
| 2023-12-27 | 69,700.00 | 70,200.00 | 68,800.00 | 69,400.00 | 66,674.26 | 45,337 |
| 2023-12-26 | 68,900.00 | 69,800.00 | 68,700.00 | 69,600.00 | 65,617.46 | 49,412 |
| 2023-12-22 | 68,300.00 | 69,700.00 | 68,000.00 | 69,300.00 | 65,334.63 | 55,218 |
| 2023-12-21 | 68,400.00 | 69,100.00 | 67,900.00 | 68,400.00 | 64,486.12 | 61,676 |
| 2023-12-20 | 69,500.00 | 69,800.00 | 68,700.00 | 68,900.00 | 64,957.51 | 47,727 |
| 2023-12-19 | 68,600.00 | 69,800.00 | 67,100.00 | 69,500.00 | 65,523.18 | 100,965 |
| 2023-12-18 | 71,800.00 | 71,800.00 | 68,500.00 | 68,700.00 | 64,768.96 | 154,635 |
| 2023-12-15 | 72,800.00 | 72,800.00 | 70,700.00 | 71,800.00 | 67,691.58 | 110,977 |
| 2023-12-14 | 73,900.00 | 74,600.00 | 71,700.00 | 72,700.00 | 68,540.08 | 119,921 |
| 2023-12-13 | 71,200.00 | 74,000.00 | 71,100.00 | 73,000.00 | 68,822.91 | 91,297 |
| 2023-12-12 | 74,500.00 | 74,500.00 | 70,800.00 | 71,100.00 | 67,031.63 | 159,696 |
| 2023-12-11 | 73,700.00 | 75,500.00 | 72,900.00 | 74,100.00 | 69,859.97 | 119,737 |
| 2023-12-08 | 72,200.00 | 75,000.00 | 71,800.00 | 72,800.00 | 68,634.36 | 167,947 |
| 2023-12-07 | 71,000.00 | 72,000.00 | 70,700.00 | 71,900.00 | 67,785.85 | 74,963 |
| 2023-12-06 | 71,300.00 | 71,400.00 | 70,100.00 | 71,200.00 | 67,125.91 | 45,842 |
| 2023-12-05 | 69,600.00 | 71,500.00 | 69,500.00 | 70,600.00 | 66,560.24 | 67,562 |
| 2023-12-04 | 69,100.00 | 70,000.00 | 68,100.00 | 69,700.00 | 65,711.74 | 49,701 |
| 2023-12-01 | 69,100.00 | 70,100.00 | 68,500.00 | 69,100.00 | 65,146.07 | 41,122 |
| 2023-11-30 | 69,800.00 | 71,800.00 | 69,100.00 | 69,100.00 | 65,146.07 | 140,420 |
| 2023-11-29 | 68,300.00 | 69,400.00 | 67,700.00 | 69,400.00 | 65,428.90 | 71,609 |
| 2023-11-28 | 68,200.00 | 68,700.00 | 67,500.00 | 68,300.00 | 64,391.85 | 39,320 |
| 2023-11-27 | 69,000.00 | 69,000.00 | 68,100.00 | 68,200.00 | 64,297.57 | 35,699 |
| 2023-11-24 | 69,000.00 | 69,000.00 | 68,300.00 | 68,700.00 | 64,768.96 | 36,342 |
| 2023-11-23 | 68,900.00 | 69,000.00 | 68,200.00 | 68,800.00 | 64,863.24 | 42,647 |
| 2023-11-22 | 67,500.00 | 68,600.00 | 67,000.00 | 68,400.00 | 64,486.12 | 58,386 |
| 2023-11-21 | 67,900.00 | 68,000.00 | 67,200.00 | 67,500.00 | 63,637.62 | 47,221 |
| 2023-11-20 | 66,900.00 | 68,200.00 | 66,700.00 | 67,700.00 | 63,826.18 | 61,410 |
| 2023-11-17 | 66,800.00 | 67,700.00 | 66,700.00 | 66,800.00 | 62,977.68 | 47,616 |
| 2023-11-16 | 66,800.00 | 67,100.00 | 66,600.00 | 66,800.00 | 62,977.68 | 27,340 |
| 2023-11-15 | 67,300.00 | 67,400.00 | 66,700.00 | 66,700.00 | 62,883.40 | 58,627 |
| 2023-11-14 | 66,500.00 | 67,300.00 | 66,500.00 | 66,800.00 | 62,977.68 | 31,508 |
| 2023-11-13 | 68,800.00 | 69,100.00 | 66,300.00 | 66,500.00 | 62,694.84 | 93,453 |
| 2023-11-10 | 67,100.00 | 69,500.00 | 66,000.00 | 68,800.00 | 64,863.24 | 119,884 |
| 2023-11-09 | 66,500.00 | 68,000.00 | 66,300.00 | 67,100.00 | 63,260.51 | 81,494 |
| 2023-11-08 | 65,700.00 | 66,700.00 | 65,600.00 | 66,600.00 | 62,789.12 | 77,300 |
| 2023-11-07 | 66,000.00 | 66,600.00 | 65,100.00 | 65,300.00 | 61,563.51 | 76,408 |
| 2023-11-06 | 66,300.00 | 66,700.00 | 65,400.00 | 66,200.00 | 62,412.01 | 92,177 |
| 2023-11-03 | 66,000.00 | 66,300.00 | 65,600.00 | 66,000.00 | 62,223.45 | 45,587 |
| 2023-11-02 | 65,500.00 | 66,100.00 | 65,200.00 | 65,800.00 | 62,034.90 | 54,907 |
| 2023-11-01 | 64,300.00 | 65,600.00 | 64,200.00 | 65,000.00 | 61,280.67 | 48,151 |
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.