AhnLab Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	62,400.00	62,900.00	61,600.00	61,600.00	58,075.22	65,998
2023-05-02	61,000.00	63,500.00	61,000.00	63,000.00	59,395.11	122,018
2023-04-28	61,900.00	62,500.00	60,900.00	61,000.00	57,509.56	103,848
2023-04-27	60,700.00	62,200.00	60,700.00	61,900.00	58,358.06	74,036
2023-04-26	61,400.00	62,600.00	60,800.00	61,400.00	57,886.67	108,315
2023-04-25	62,600.00	63,000.00	61,500.00	61,600.00	58,075.22	114,768
2023-04-24	62,100.00	63,400.00	61,900.00	62,600.00	59,018.00	84,428
2023-04-21	62,500.00	63,300.00	62,200.00	62,200.00	58,640.89	87,833
2023-04-20	63,300.00	63,700.00	62,300.00	62,500.00	58,923.73	74,687
2023-04-19	62,900.00	63,600.00	62,500.00	63,300.00	59,677.95	72,502
2023-04-18	63,800.00	64,100.00	62,600.00	62,700.00	59,112.28	77,436
2023-04-17	63,800.00	64,600.00	63,100.00	63,800.00	60,149.34	93,537
2023-04-14	63,100.00	64,000.00	62,900.00	63,500.00	59,866.50	100,825
2023-04-13	62,800.00	63,400.00	61,900.00	63,000.00	59,395.11	88,362
2023-04-12	62,600.00	62,900.00	61,900.00	62,600.00	59,018.00	66,907
2023-04-11	61,100.00	63,300.00	60,900.00	62,400.00	58,829.45	139,301
2023-04-10	62,100.00	62,500.00	61,000.00	61,300.00	57,792.39	100,772
2023-04-07	61,900.00	62,200.00	61,200.00	61,800.00	58,263.78	76,304
2023-04-06	62,800.00	62,900.00	61,300.00	61,700.00	58,169.50	109,530
2023-04-05	62,800.00	62,900.00	62,200.00	62,600.00	59,018.00	57,453
2023-04-04	62,500.00	63,200.00	62,000.00	62,600.00	59,018.00	80,366
2023-04-03	62,200.00	62,900.00	61,800.00	62,500.00	58,923.73	85,333
2023-03-31	62,900.00	63,000.00	61,800.00	62,000.00	58,452.34	98,627
2023-03-30	62,600.00	62,800.00	61,900.00	62,400.00	58,829.45	67,179
2023-03-29	63,300.00	63,500.00	62,100.00	62,400.00	58,829.45	83,805
2023-03-28	62,800.00	63,900.00	62,200.00	63,000.00	59,395.11	85,463
2023-03-27	62,700.00	62,900.00	61,000.00	62,700.00	59,112.28	102,205
2023-03-24	62,300.00	63,200.00	61,800.00	62,500.00	58,923.73	79,315
2023-03-23	62,500.00	63,000.00	61,700.00	62,200.00	58,640.89	99,935
2023-03-22	63,400.00	63,800.00	62,500.00	62,800.00	59,206.56	87,224
2023-03-21	64,500.00	64,600.00	63,000.00	63,300.00	59,677.95	67,653
2023-03-20	64,800.00	64,900.00	63,700.00	63,800.00	60,149.34	61,409
2023-03-17	63,300.00	64,800.00	63,300.00	64,500.00	60,809.28	147,846
2023-03-16	63,000.00	63,700.00	62,300.00	62,800.00	59,206.56	117,704
2023-03-15	64,100.00	64,500.00	62,800.00	63,100.00	59,489.39	159,756
2023-03-14	64,400.00	65,600.00	63,400.00	63,400.00	59,772.23	164,521
2023-03-13	64,200.00	65,400.00	63,500.00	65,100.00	61,374.95	159,776
2023-03-10	63,200.00	66,400.00	63,200.00	65,100.00	61,374.95	323,514
2023-03-09	67,000.00	67,400.00	64,100.00	64,300.00	60,620.73	790,713
2023-03-08	72,900.00	76,700.00	71,100.00	73,700.00	69,482.86	496,623
2023-03-07	75,500.00	75,500.00	72,200.00	73,200.00	69,011.47	203,712
2023-03-06	73,000.00	75,700.00	73,000.00	75,100.00	70,802.75	261,295
2023-03-03	73,200.00	73,800.00	71,700.00	72,200.00	68,068.69	137,160
2023-03-02	75,000.00	75,500.00	72,500.00	72,600.00	68,445.80	234,356
2023-02-28	74,100.00	77,000.00	73,500.00	75,800.00	71,462.69	202,033
2023-02-27	73,700.00	74,300.00	71,200.00	74,000.00	69,765.69	145,177
2023-02-24	74,700.00	75,500.00	73,500.00	74,200.00	69,954.25	163,646
2023-02-23	74,200.00	75,400.00	74,000.00	74,600.00	70,331.36	153,235
2023-02-22	74,600.00	75,300.00	73,300.00	73,700.00	69,482.86	193,728
2023-02-21	76,400.00	76,600.00	75,100.00	75,500.00	71,179.86	149,405
2023-02-20	76,200.00	77,100.00	75,100.00	76,400.00	72,028.36	132,163
2023-02-17	78,000.00	78,600.00	75,700.00	76,200.00	71,839.81	207,044
2023-02-16	75,800.00	78,100.00	75,800.00	77,600.00	73,159.70	226,982
2023-02-15	77,300.00	78,200.00	75,300.00	75,800.00	71,462.69	264,844
2023-02-14	78,500.00	79,400.00	77,000.00	77,000.00	72,594.03	252,681
2023-02-13	78,900.00	80,200.00	78,100.00	78,900.00	74,385.31	296,180
2023-02-10	83,100.00	83,100.00	77,500.00	78,900.00	74,385.31	642,721
2023-02-09	84,300.00	85,400.00	83,000.00	83,700.00	78,910.65	655,311
2023-02-08	82,600.00	84,100.00	81,800.00	83,100.00	78,344.98	627,590
2023-02-07	85,000.00	87,200.00	80,900.00	83,800.00	79,004.93	884,634

← NewerPage 15 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.