AhnLab Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	63,900.00	64,200.00	62,300.00	62,400.00	57,857.79	138,797
2022-11-08	63,200.00	63,700.00	62,700.00	63,700.00	59,063.16	114,532
2022-11-07	61,600.00	63,400.00	61,400.00	62,500.00	57,950.51	107,510
2022-11-04	60,500.00	61,500.00	60,100.00	61,100.00	56,652.42	53,539
2022-11-03	61,200.00	61,600.00	60,500.00	60,800.00	56,374.26	67,582
2022-11-02	61,900.00	62,500.00	61,100.00	62,300.00	57,765.07	59,131
2022-11-01	62,300.00	62,400.00	61,200.00	62,300.00	57,765.07	42,155
2022-10-31	60,800.00	62,400.00	60,500.00	62,300.00	57,765.07	105,626
2022-10-28	60,300.00	60,900.00	60,000.00	60,100.00	55,725.21	48,032
2022-10-27	59,900.00	60,600.00	59,300.00	60,500.00	56,096.09	60,360
2022-10-26	60,700.00	60,800.00	59,300.00	59,700.00	55,354.33	46,174
2022-10-25	61,200.00	61,200.00	60,000.00	60,100.00	55,725.21	39,894
2022-10-24	60,600.00	61,600.00	60,100.00	60,700.00	56,281.54	71,843
2022-10-21	59,600.00	60,800.00	58,900.00	59,800.00	55,447.05	171,220
2022-10-20	61,900.00	62,900.00	59,900.00	59,900.00	55,539.77	134,285
2022-10-19	64,100.00	64,400.00	62,000.00	62,000.00	57,486.91	110,291
2022-10-18	64,600.00	65,600.00	63,200.00	64,600.00	59,897.65	110,663
2022-10-17	62,900.00	63,800.00	61,000.00	63,300.00	58,692.28	122,177
2022-10-14	60,300.00	63,400.00	60,300.00	62,400.00	57,857.79	122,647
2022-10-13	61,500.00	62,000.00	59,100.00	59,100.00	54,798.00	105,358
2022-10-12	61,000.00	62,300.00	59,500.00	61,700.00	57,208.74	81,304
2022-10-11	62,700.00	62,700.00	60,800.00	61,000.00	56,559.70	93,080
2022-10-07	65,200.00	65,200.00	62,500.00	62,800.00	58,228.67	134,674
2022-10-06	61,300.00	64,500.00	61,000.00	64,400.00	59,712.21	140,205
2022-10-05	62,900.00	63,300.00	60,500.00	60,800.00	56,374.26	87,101
2022-10-04	62,400.00	63,500.00	61,800.00	62,100.00	57,579.63	74,042
2022-09-30	61,000.00	62,500.00	61,000.00	61,600.00	57,116.02	65,379
2022-09-29	62,900.00	63,900.00	62,000.00	62,100.00	57,579.63	66,563
2022-09-28	64,000.00	65,200.00	61,800.00	62,000.00	57,486.91	99,434
2022-09-27	62,400.00	64,400.00	62,400.00	64,000.00	59,341.32	97,700
2022-09-26	65,000.00	65,500.00	62,000.00	62,700.00	58,135.95	126,043
2022-09-23	66,800.00	67,800.00	65,800.00	66,000.00	61,195.74	74,580
2022-09-22	66,800.00	67,900.00	66,400.00	67,300.00	62,401.11	64,729
2022-09-21	66,700.00	68,100.00	66,700.00	67,800.00	62,864.71	73,908
2022-09-20	67,100.00	67,900.00	66,400.00	67,400.00	62,493.83	119,775
2022-09-19	67,500.00	68,400.00	66,500.00	67,100.00	62,215.67	216,687
2022-09-16	71,200.00	73,100.00	66,400.00	67,100.00	62,215.67	1,450,895
2022-09-15	73,000.00	73,300.00	71,800.00	71,800.00	66,573.55	96,423
2022-09-14	71,900.00	72,900.00	71,000.00	72,600.00	67,315.31	120,953
2022-09-13	72,900.00	74,800.00	72,800.00	74,300.00	68,891.57	197,621
2022-09-08	73,000.00	74,000.00	72,100.00	72,800.00	67,500.75	148,620
2022-09-07	74,000.00	74,000.00	71,900.00	72,200.00	66,944.43	178,943
2022-09-06	75,400.00	76,900.00	74,300.00	74,400.00	68,984.29	154,553
2022-09-05	76,400.00	77,000.00	75,000.00	75,400.00	69,911.50	165,498
2022-09-02	78,100.00	78,800.00	76,500.00	77,000.00	71,395.03	83,735
2022-09-01	83,900.00	83,900.00	77,200.00	77,500.00	71,858.63	280,583
2022-08-31	86,700.00	86,700.00	83,400.00	83,800.00	77,700.04	150,709
2022-08-30	83,500.00	85,500.00	83,100.00	83,900.00	77,792.77	70,364
2022-08-29	84,200.00	84,400.00	83,500.00	83,500.00	77,421.88	66,910
2022-08-26	88,500.00	89,000.00	86,300.00	86,800.00	80,481.67	64,938
2022-08-25	87,800.00	88,300.00	87,100.00	88,000.00	81,594.32	38,216
2022-08-24	86,600.00	88,300.00	86,100.00	86,800.00	80,481.67	55,859
2022-08-23	88,400.00	89,000.00	86,600.00	86,600.00	80,296.23	72,544
2022-08-22	89,400.00	90,900.00	87,600.00	88,400.00	81,965.20	74,340
2022-08-19	91,700.00	91,800.00	90,000.00	90,100.00	83,541.46	55,833
2022-08-18	94,000.00	94,000.00	91,600.00	91,600.00	84,932.27	97,496
2022-08-17	93,800.00	95,100.00	92,800.00	94,300.00	87,435.73	94,898
2022-08-16	91,800.00	93,900.00	91,400.00	93,100.00	86,323.08	89,918
2022-08-12	92,300.00	93,400.00	91,000.00	91,100.00	84,468.66	56,158
2022-08-11	92,600.00	93,500.00	91,700.00	92,800.00	86,044.92	93,948

← NewerPage 17 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.