AhnLab Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	89,000.00	89,800.00	84,700.00	85,100.00	80,230.54	1,134,995
2023-02-03	96,300.00	96,400.00	92,600.00	93,800.00	88,432.73	525,945
2023-02-02	95,800.00	97,500.00	95,100.00	96,000.00	90,506.84	550,912
2023-02-01	97,000.00	101,300.00	96,100.00	96,900.00	91,355.34	2,465,546
2023-01-31	98,100.00	98,300.00	93,400.00	93,500.00	88,149.89	1,157,382
2023-01-30	95,300.00	96,000.00	92,100.00	94,300.00	88,904.12	1,001,950
2023-01-27	93,800.00	98,400.00	93,300.00	95,400.00	89,941.17	1,322,247
2023-01-26	98,000.00	102,500.00	93,200.00	96,200.00	90,695.40	3,902,574
2023-01-25	73,300.00	91,200.00	72,300.00	91,200.00	85,981.50	3,782,547
2023-01-20	69,600.00	70,500.00	68,500.00	70,200.00	66,183.13	198,143
2023-01-19	68,500.00	70,300.00	68,000.00	69,500.00	65,523.18	191,675
2023-01-18	68,400.00	70,200.00	68,200.00	69,500.00	65,523.18	314,045
2023-01-17	68,700.00	69,000.00	67,600.00	67,700.00	63,826.18	155,343
2023-01-16	67,400.00	68,900.00	67,400.00	67,700.00	63,826.18	133,539
2023-01-13	68,000.00	68,400.00	67,300.00	67,500.00	63,637.62	112,910
2023-01-12	68,400.00	68,400.00	67,500.00	67,800.00	63,920.46	116,685
2023-01-11	69,300.00	70,000.00	68,000.00	68,000.00	64,109.01	179,221
2023-01-10	70,200.00	71,400.00	68,800.00	69,000.00	65,051.79	238,401
2023-01-09	69,000.00	72,000.00	67,900.00	69,900.00	65,900.29	563,146
2023-01-06	65,300.00	68,000.00	65,300.00	67,100.00	63,260.51	188,795
2023-01-05	66,600.00	67,700.00	65,500.00	65,700.00	61,940.62	183,802
2023-01-04	64,700.00	65,500.00	63,900.00	65,100.00	61,374.95	74,993
2023-01-03	66,800.00	66,800.00	62,900.00	64,900.00	61,186.40	216,200
2023-01-02	67,700.00	69,700.00	66,500.00	66,700.00	62,883.40	164,164
2022-12-29	67,300.00	67,900.00	66,600.00	66,700.00	62,883.40	88,346
2022-12-28	66,700.00	68,600.00	66,300.00	67,300.00	63,449.07	167,713
2022-12-27	68,200.00	69,100.00	66,300.00	66,600.00	61,752.06	189,497
2022-12-26	67,100.00	68,300.00	66,200.00	68,200.00	63,235.60	124,622
2022-12-23	67,000.00	67,400.00	66,200.00	66,500.00	61,659.34	140,037
2022-12-22	66,700.00	69,300.00	66,500.00	68,000.00	63,050.16	169,434
2022-12-21	68,400.00	68,400.00	65,500.00	66,200.00	61,381.18	270,077
2022-12-20	70,300.00	70,600.00	67,800.00	68,400.00	63,421.04	286,513
2022-12-19	66,100.00	74,100.00	65,600.00	71,300.00	66,109.94	780,531
2022-12-16	65,000.00	66,400.00	64,200.00	66,000.00	61,195.74	148,690
2022-12-15	66,700.00	67,000.00	65,000.00	65,100.00	60,361.25	108,440
2022-12-14	65,000.00	67,300.00	64,800.00	67,100.00	62,215.67	120,192
2022-12-13	66,000.00	66,100.00	64,000.00	64,300.00	59,619.49	95,249
2022-12-12	66,400.00	68,000.00	65,500.00	65,500.00	60,732.14	92,890
2022-12-09	66,700.00	68,300.00	66,300.00	67,000.00	62,122.95	124,869
2022-12-08	70,500.00	70,700.00	65,800.00	65,900.00	61,103.02	293,860
2022-12-07	67,000.00	72,200.00	66,800.00	70,000.00	64,904.57	286,466
2022-12-06	68,300.00	69,300.00	67,000.00	67,300.00	62,401.11	69,631
2022-12-05	67,600.00	69,300.00	67,600.00	68,900.00	63,884.64	66,471
2022-12-02	68,600.00	68,900.00	67,400.00	67,400.00	62,493.83	71,295
2022-12-01	69,100.00	70,000.00	68,400.00	69,000.00	63,977.36	78,478
2022-11-30	69,100.00	69,600.00	68,300.00	68,400.00	63,421.04	90,583
2022-11-29	66,000.00	71,500.00	66,000.00	69,400.00	64,348.25	185,562
2022-11-28	68,200.00	68,200.00	66,000.00	66,000.00	61,195.74	74,783
2022-11-25	68,600.00	69,100.00	67,600.00	68,300.00	63,328.32	67,953
2022-11-24	67,900.00	69,200.00	67,600.00	69,100.00	64,070.08	101,114
2022-11-23	67,500.00	68,300.00	66,700.00	67,200.00	62,308.39	81,836
2022-11-22	65,800.00	68,500.00	65,700.00	67,200.00	62,308.39	196,914
2022-11-21	66,200.00	66,800.00	65,100.00	65,400.00	60,639.41	93,806
2022-11-18	65,200.00	67,100.00	65,200.00	65,900.00	61,103.02	108,239
2022-11-17	66,300.00	66,500.00	65,200.00	65,200.00	60,453.97	60,244
2022-11-16	67,300.00	68,500.00	65,900.00	66,100.00	61,288.46	123,059
2022-11-15	65,300.00	67,100.00	65,200.00	66,700.00	61,844.78	127,633
2022-11-14	66,100.00	66,600.00	64,400.00	65,200.00	60,453.97	149,661
2022-11-11	63,900.00	68,000.00	63,600.00	65,200.00	60,453.97	372,795
2022-11-10	61,900.00	62,800.00	61,300.00	62,100.00	57,579.63	57,886

← NewerPage 16 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.