AhnLab Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	62,400.00	63,300.00	62,300.00	62,800.00	59,206.56	60,870
2023-07-28	61,700.00	63,000.00	61,700.00	62,200.00	58,640.89	52,674
2023-07-27	60,600.00	62,400.00	60,600.00	62,000.00	58,452.34	76,651
2023-07-26	61,500.00	62,000.00	60,200.00	60,900.00	57,415.28	159,864
2023-07-25	62,400.00	62,900.00	61,700.00	61,800.00	58,263.78	70,553
2023-07-24	63,600.00	63,900.00	62,500.00	62,700.00	59,112.28	65,031
2023-07-21	63,800.00	64,200.00	63,300.00	63,600.00	59,960.78	39,771
2023-07-20	63,100.00	64,500.00	63,000.00	63,800.00	60,149.34	62,204
2023-07-19	62,900.00	63,400.00	62,700.00	63,100.00	59,489.39	36,265
2023-07-18	63,200.00	64,100.00	62,700.00	62,900.00	59,300.84	58,228
2023-07-17	62,500.00	64,300.00	62,500.00	63,600.00	59,960.78	75,459
2023-07-14	63,200.00	63,200.00	62,500.00	63,000.00	59,395.11	46,274
2023-07-13	63,400.00	63,900.00	62,800.00	62,800.00	59,206.56	65,780
2023-07-12	62,700.00	63,300.00	62,400.00	63,200.00	59,583.67	52,319
2023-07-11	62,200.00	63,400.00	62,200.00	62,700.00	59,112.28	49,652
2023-07-10	61,300.00	63,000.00	61,200.00	62,000.00	58,452.34	50,976
2023-07-07	61,500.00	62,100.00	60,700.00	61,600.00	58,075.22	62,542
2023-07-06	62,500.00	62,700.00	61,500.00	61,600.00	58,075.22	107,348
2023-07-05	63,600.00	64,000.00	62,400.00	62,700.00	59,112.28	80,645
2023-07-04	64,400.00	64,500.00	63,700.00	63,700.00	60,055.06	32,860
2023-07-03	63,800.00	65,100.00	63,800.00	64,300.00	60,620.73	65,178
2023-06-30	63,800.00	64,200.00	63,300.00	63,900.00	60,243.62	42,956
2023-06-29	63,500.00	64,200.00	63,200.00	64,000.00	60,337.89	42,183
2023-06-28	63,600.00	64,000.00	63,200.00	63,800.00	60,149.34	33,383
2023-06-27	63,800.00	64,200.00	63,100.00	63,100.00	59,489.39	58,370
2023-06-26	63,300.00	64,600.00	63,200.00	64,100.00	60,432.17	39,520
2023-06-23	64,000.00	64,200.00	63,300.00	63,400.00	59,772.23	46,375
2023-06-22	64,000.00	64,900.00	63,600.00	64,000.00	60,337.89	49,399
2023-06-21	65,700.00	65,900.00	64,000.00	64,300.00	60,620.73	113,553
2023-06-20	65,000.00	66,000.00	64,500.00	65,700.00	61,940.62	65,215
2023-06-19	65,600.00	65,700.00	64,500.00	64,800.00	61,092.12	82,015
2023-06-16	64,300.00	66,400.00	64,200.00	65,600.00	61,846.34	145,702
2023-06-15	65,300.00	65,600.00	63,700.00	64,000.00	60,337.89	81,999
2023-06-14	64,900.00	66,300.00	64,400.00	65,000.00	61,280.67	136,935
2023-06-13	65,200.00	65,800.00	64,500.00	64,800.00	61,092.12	72,734
2023-06-12	66,200.00	66,200.00	64,600.00	65,200.00	61,469.23	75,383
2023-06-09	64,500.00	66,300.00	64,400.00	65,900.00	62,129.18	97,346
2023-06-08	66,000.00	66,100.00	64,400.00	64,500.00	60,809.28	96,838
2023-06-07	64,600.00	66,200.00	64,400.00	66,000.00	62,223.45	126,962
2023-06-05	64,400.00	64,700.00	63,900.00	64,400.00	60,715.01	51,607
2023-06-02	64,100.00	64,500.00	63,500.00	63,900.00	60,243.62	55,013
2023-06-01	62,800.00	64,300.00	62,800.00	63,900.00	60,243.62	67,514
2023-05-31	63,100.00	64,100.00	63,000.00	63,100.00	59,489.39	55,639
2023-05-30	62,300.00	63,500.00	62,200.00	63,400.00	59,772.23	99,229
2023-05-26	62,500.00	62,600.00	61,800.00	61,900.00	58,358.06	54,218
2023-05-25	62,700.00	65,300.00	62,100.00	62,200.00	58,640.89	272,421
2023-05-24	62,600.00	63,000.00	62,300.00	62,600.00	59,018.00	31,101
2023-05-23	62,700.00	63,800.00	62,500.00	63,000.00	59,395.11	94,258
2023-05-22	62,300.00	62,900.00	61,900.00	62,500.00	58,923.73	73,190
2023-05-19	62,200.00	62,700.00	61,800.00	62,100.00	58,546.61	97,875
2023-05-18	61,700.00	62,200.00	61,600.00	62,000.00	58,452.34	42,129
2023-05-17	61,000.00	61,900.00	60,700.00	61,500.00	57,980.95	68,596
2023-05-16	62,300.00	63,000.00	60,900.00	61,000.00	57,509.56	206,093
2023-05-15	62,900.00	63,000.00	61,700.00	62,300.00	58,735.17	83,213
2023-05-12	61,500.00	63,100.00	61,500.00	63,100.00	59,489.39	151,181
2023-05-11	62,600.00	62,700.00	61,700.00	61,700.00	58,169.50	60,445
2023-05-10	61,700.00	63,000.00	61,700.00	62,000.00	58,452.34	67,998
2023-05-09	62,600.00	63,000.00	61,700.00	61,800.00	58,263.78	62,393
2023-05-08	62,200.00	63,300.00	62,200.00	62,800.00	59,206.56	75,804
2023-05-04	61,500.00	62,100.00	61,200.00	62,000.00	58,452.34	41,052

← NewerPage 14 of 21 · 1,226 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.