AhnLab Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	92,600.00	93,500.00	91,700.00	92,800.00	86,044.92	93,948
2022-08-10	94,800.00	95,200.00	90,200.00	91,700.00	85,024.99	205,521
2022-08-09	92,700.00	94,000.00	91,800.00	93,700.00	86,879.41	87,966
2022-08-08	91,400.00	93,700.00	90,000.00	93,200.00	86,415.80	100,121
2022-08-05	92,600.00	93,500.00	91,300.00	92,000.00	85,303.15	84,028
2022-08-04	92,400.00	93,000.00	91,000.00	92,500.00	85,766.76	109,457
2022-08-03	88,900.00	94,000.00	87,500.00	92,900.00	86,137.64	167,234
2022-08-02	91,800.00	91,900.00	88,500.00	88,600.00	82,150.64	95,860
2022-08-01	90,500.00	92,400.00	89,900.00	91,000.00	84,375.94	193,706
2022-07-29	86,800.00	89,500.00	86,100.00	88,700.00	82,243.36	149,846
2022-07-28	85,900.00	87,700.00	85,300.00	85,900.00	79,647.18	77,483
2022-07-27	86,600.00	87,000.00	84,900.00	85,200.00	78,998.14	88,721
2022-07-26	87,400.00	87,500.00	86,300.00	86,500.00	80,203.51	67,889
2022-07-25	87,000.00	88,400.00	87,000.00	87,500.00	81,130.71	44,991
2022-07-22	88,800.00	89,200.00	87,600.00	87,600.00	81,223.44	65,914
2022-07-21	90,200.00	92,100.00	88,900.00	89,000.00	82,521.53	101,685
2022-07-20	91,400.00	92,000.00	89,900.00	90,000.00	83,448.74	76,533
2022-07-19	89,600.00	91,300.00	89,200.00	90,400.00	83,819.62	53,087
2022-07-18	88,300.00	90,700.00	87,500.00	90,400.00	83,819.62	103,998
2022-07-15	90,400.00	91,100.00	87,400.00	87,400.00	81,037.99	142,566
2022-07-14	85,500.00	92,500.00	85,400.00	90,500.00	83,912.34	386,853
2022-07-13	86,100.00	86,600.00	84,000.00	86,300.00	80,018.06	125,963
2022-07-12	90,000.00	90,500.00	85,700.00	86,100.00	79,832.62	222,845
2022-07-11	90,400.00	97,500.00	88,600.00	91,100.00	84,468.66	565,878
2022-07-08	92,400.00	93,200.00	85,900.00	88,900.00	82,428.81	335,815
2022-07-07	92,100.00	92,200.00	87,400.00	88,800.00	82,336.09	184,497
2022-07-06	89,800.00	94,300.00	87,600.00	91,500.00	84,839.55	200,380
2022-07-05	85,500.00	89,100.00	85,300.00	88,800.00	82,336.09	96,329
2022-07-04	84,600.00	87,600.00	84,300.00	85,500.00	79,276.30	113,342
2022-07-01	86,700.00	89,200.00	84,100.00	84,600.00	78,441.81	115,156
2022-06-30	89,300.00	91,500.00	86,400.00	86,400.00	80,110.79	131,587
2022-06-29	86,000.00	89,000.00	86,000.00	88,500.00	82,057.92	59,849
2022-06-28	87,700.00	88,900.00	86,900.00	88,100.00	81,687.04	70,777
2022-06-27	87,400.00	87,900.00	85,700.00	87,700.00	81,316.16	96,036
2022-06-24	81,900.00	87,800.00	81,900.00	87,300.00	80,945.27	156,069
2022-06-23	85,100.00	86,600.00	81,000.00	81,800.00	75,845.63	209,382
2022-06-22	91,300.00	92,300.00	86,000.00	86,100.00	79,832.62	170,812
2022-06-21	89,200.00	91,200.00	89,200.00	90,000.00	83,448.74	103,143
2022-06-20	92,500.00	93,500.00	88,700.00	89,200.00	82,706.97	138,945
2022-06-17	91,300.00	95,400.00	90,300.00	91,700.00	85,024.99	257,488
2022-06-16	95,000.00	97,000.00	93,100.00	93,100.00	86,323.08	111,547
2022-06-15	95,400.00	97,400.00	93,600.00	93,900.00	87,064.85	120,113
2022-06-14	94,200.00	97,100.00	93,000.00	95,400.00	88,455.66	115,380
2022-06-13	100,000.00	100,800.00	97,000.00	97,000.00	89,939.19	126,626
2022-06-10	100,200.00	101,800.00	98,800.00	101,800.00	94,389.79	107,753
2022-06-09	98,500.00	100,900.00	96,000.00	100,900.00	93,555.30	182,596
2022-06-08	100,400.00	100,400.00	97,600.00	98,700.00	91,515.45	154,121
2022-06-07	100,000.00	102,900.00	99,500.00	99,500.00	92,257.21	169,858
2022-06-03	104,400.00	105,000.00	99,000.00	101,500.00	94,111.63	294,212
2022-06-02	113,700.00	113,900.00	104,000.00	104,000.00	96,429.65	464,860
2022-05-31	113,500.00	115,100.00	111,800.00	112,300.00	104,125.48	281,056
2022-05-30	111,500.00	114,000.00	110,600.00	113,500.00	105,238.13	190,003
2022-05-27	118,800.00	118,800.00	109,500.00	110,800.00	102,734.66	416,857
2022-05-26	116,600.00	121,600.00	116,000.00	117,300.00	108,761.52	428,788
2022-05-25	115,300.00	116,600.00	113,300.00	115,300.00	106,907.10	203,016
2022-05-24	115,400.00	118,200.00	113,900.00	113,900.00	105,609.01	262,856
2022-05-23	108,700.00	118,300.00	108,700.00	115,700.00	107,277.99	627,225
2022-05-20	105,900.00	108,500.00	105,900.00	107,700.00	99,860.32	122,695
2022-05-19	104,600.00	107,900.00	104,300.00	106,400.00	98,654.95	171,491
2022-05-18	108,600.00	110,500.00	107,300.00	107,900.00	100,045.76	161,083

← NewerPage 18 of 21 · 1,227 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.