AhnLab Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	64,800.00	65,800.00	64,000.00	64,100.00	60,432.17	47,264
2023-10-30	64,300.00	65,100.00	64,200.00	64,700.00	60,997.84	51,917
2023-10-27	64,000.00	65,800.00	63,800.00	64,300.00	60,620.73	94,689
2023-10-26	64,000.00	65,200.00	63,900.00	64,000.00	60,337.89	48,421
2023-10-25	65,800.00	65,900.00	64,600.00	64,800.00	61,092.12	43,276
2023-10-24	65,100.00	65,800.00	63,500.00	65,800.00	62,034.90	77,093
2023-10-23	65,600.00	66,400.00	64,400.00	65,100.00	61,374.95	67,285
2023-10-20	65,100.00	66,300.00	64,700.00	66,200.00	62,412.01	79,811
2023-10-19	65,700.00	66,100.00	65,000.00	65,900.00	62,129.18	48,263
2023-10-18	65,800.00	67,200.00	65,800.00	66,400.00	62,600.57	74,261
2023-10-17	65,800.00	66,900.00	64,800.00	66,200.00	62,412.01	76,905
2023-10-16	64,900.00	65,800.00	63,600.00	65,700.00	61,940.62	95,597
2023-10-13	63,200.00	66,100.00	62,900.00	65,700.00	61,940.62	127,776
2023-10-12	63,400.00	63,900.00	62,800.00	63,200.00	59,583.67	79,323
2023-10-11	63,000.00	63,900.00	62,600.00	63,100.00	59,489.39	63,412
2023-10-10	62,000.00	63,900.00	62,000.00	62,900.00	59,300.84	65,160
2023-10-06	62,300.00	63,300.00	62,300.00	63,000.00	59,395.11	36,885
2023-10-05	63,600.00	63,700.00	62,200.00	62,500.00	58,923.73	73,856
2023-10-04	63,800.00	64,600.00	62,900.00	63,000.00	59,395.11	100,298
2023-09-27	62,700.00	64,300.00	62,700.00	64,200.00	60,526.45	56,233
2023-09-26	64,300.00	65,000.00	63,200.00	63,400.00	59,772.23	73,655
2023-09-25	63,100.00	64,800.00	63,100.00	64,100.00	60,432.17	63,293
2023-09-22	64,500.00	65,100.00	62,600.00	63,100.00	59,489.39	136,458
2023-09-21	64,300.00	65,300.00	64,100.00	64,100.00	60,432.17	63,337
2023-09-20	64,000.00	64,600.00	63,700.00	64,200.00	60,526.45	44,900
2023-09-19	64,200.00	64,900.00	63,800.00	64,000.00	60,337.89	61,815
2023-09-18	63,900.00	64,500.00	63,600.00	64,300.00	60,620.73	69,714
2023-09-15	64,000.00	64,900.00	63,500.00	63,500.00	59,866.50	404,370
2023-09-14	65,800.00	65,800.00	63,900.00	64,000.00	60,337.89	141,944
2023-09-13	65,300.00	65,800.00	64,600.00	65,800.00	62,034.90	59,327
2023-09-12	64,700.00	66,100.00	64,300.00	65,200.00	61,469.23	97,992
2023-09-11	68,200.00	68,300.00	64,200.00	64,500.00	60,809.28	251,045
2023-09-08	65,200.00	68,900.00	65,100.00	68,000.00	64,109.01	150,429
2023-09-07	65,500.00	65,600.00	64,600.00	65,200.00	61,469.23	45,929
2023-09-06	65,800.00	66,200.00	65,300.00	65,500.00	61,752.06	48,977
2023-09-05	65,600.00	66,000.00	64,800.00	65,200.00	61,469.23	37,286
2023-09-04	65,600.00	66,600.00	65,300.00	65,600.00	61,846.34	60,496
2023-09-01	65,000.00	66,100.00	64,800.00	65,600.00	61,846.34	57,455
2023-08-31	66,000.00	66,100.00	64,500.00	64,900.00	61,186.40	71,572
2023-08-30	66,400.00	66,500.00	65,600.00	66,000.00	62,223.45	60,895
2023-08-29	65,100.00	66,200.00	65,100.00	66,000.00	62,223.45	98,175
2023-08-28	64,000.00	65,400.00	63,400.00	65,100.00	61,374.95	70,209
2023-08-25	64,900.00	65,600.00	63,700.00	63,900.00	60,243.62	93,958
2023-08-24	64,500.00	65,500.00	64,400.00	65,200.00	61,469.23	81,144
2023-08-23	64,200.00	64,600.00	63,800.00	64,100.00	60,432.17	39,512
2023-08-22	63,600.00	64,900.00	63,500.00	64,400.00	60,715.01	59,884
2023-08-21	63,200.00	64,600.00	63,100.00	63,500.00	59,866.50	82,806
2023-08-18	63,000.00	63,600.00	62,300.00	63,200.00	59,583.67	50,801
2023-08-17	62,100.00	63,700.00	61,800.00	63,200.00	59,583.67	62,250
2023-08-16	63,200.00	63,400.00	62,500.00	62,500.00	58,923.73	55,304
2023-08-14	62,800.00	64,000.00	62,700.00	63,200.00	59,583.67	50,367
2023-08-11	63,500.00	63,900.00	62,800.00	62,900.00	59,300.84	45,016
2023-08-10	62,600.00	64,000.00	62,600.00	63,400.00	59,772.23	47,472
2023-08-09	62,400.00	63,600.00	62,400.00	63,000.00	59,395.11	29,009
2023-08-08	64,500.00	64,500.00	62,500.00	62,800.00	59,206.56	54,820
2023-08-07	63,800.00	64,500.00	63,300.00	63,900.00	60,243.62	52,318
2023-08-04	63,700.00	64,800.00	62,900.00	63,400.00	59,772.23	122,994
2023-08-03	63,100.00	63,800.00	61,900.00	63,400.00	59,772.23	51,723
2023-08-02	63,700.00	64,200.00	62,700.00	63,200.00	59,583.67	58,915
2023-08-01	62,800.00	64,000.00	62,800.00	63,700.00	60,055.06	68,467

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.