AhnLab Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	116,100.00	118,600.00	111,000.00	113,000.00	104,774.52	311,995
2022-05-13	114,100.00	116,700.00	111,100.00	114,500.00	106,165.34	340,985
2022-05-12	108,500.00	114,500.00	105,700.00	114,500.00	106,165.34	427,592
2022-05-11	101,600.00	113,800.00	101,600.00	111,700.00	103,569.15	943,170
2022-05-10	103,400.00	109,000.00	101,500.00	101,600.00	94,204.35	452,946
2022-05-09	119,100.00	122,600.00	105,900.00	106,300.00	98,562.23	881,566
2022-05-06	117,800.00	128,900.00	113,900.00	117,400.00	108,854.24	3,138,262
2022-05-04	112,000.00	114,900.00	110,000.00	113,100.00	104,867.24	373,435
2022-05-03	114,100.00	119,400.00	112,500.00	113,000.00	104,774.52	915,765
2022-05-02	102,700.00	114,000.00	102,500.00	112,000.00	103,847.31	1,023,324
2022-04-29	104,100.00	104,700.00	99,700.00	104,000.00	96,429.65	365,598
2022-04-28	99,900.00	106,200.00	99,900.00	103,800.00	96,244.21	611,480
2022-04-27	96,500.00	107,600.00	96,300.00	99,900.00	92,628.10	1,160,736
2022-04-26	110,000.00	110,300.00	99,100.00	99,400.00	92,164.49	941,930
2022-04-25	94,000.00	118,800.00	93,900.00	111,900.00	103,754.59	3,173,010
2022-04-22	99,200.00	100,300.00	94,000.00	95,200.00	88,270.22	316,696
2022-04-21	96,500.00	99,300.00	96,000.00	97,400.00	90,310.08	191,435
2022-04-20	96,900.00	98,000.00	96,200.00	96,200.00	89,197.43	140,290
2022-04-19	99,200.00	99,500.00	95,300.00	96,900.00	89,846.47	297,015
2022-04-18	99,100.00	101,800.00	98,000.00	100,300.00	92,998.98	319,393
2022-04-15	106,800.00	107,700.00	98,500.00	98,500.00	91,330.00	663,048
2022-04-14	104,000.00	105,100.00	102,200.00	103,900.00	96,336.93	402,289
2022-04-13	107,000.00	108,400.00	104,700.00	105,500.00	97,820.46	261,751
2022-04-12	109,000.00	109,600.00	105,600.00	107,300.00	99,489.44	248,018
2022-04-11	110,000.00	111,900.00	108,000.00	110,400.00	102,363.78	241,740
2022-04-08	115,100.00	118,800.00	111,200.00	111,200.00	103,105.55	405,638
2022-04-07	114,900.00	116,700.00	111,000.00	114,900.00	106,536.22	389,222
2022-04-06	121,600.00	122,200.00	115,100.00	116,000.00	107,556.15	372,264
2022-04-05	119,300.00	122,200.00	118,800.00	121,600.00	112,748.51	331,251
2022-04-04	121,300.00	123,500.00	118,600.00	118,800.00	110,152.33	376,637
2022-04-01	123,300.00	125,600.00	118,700.00	119,600.00	110,894.10	573,221
2022-03-31	121,400.00	125,300.00	121,100.00	123,800.00	114,788.37	616,687
2022-03-30	130,200.00	131,500.00	121,700.00	122,800.00	113,861.16	1,671,165
2022-03-29	131,500.00	141,300.00	131,300.00	139,100.00	128,974.66	1,742,052
2022-03-28	141,900.00	145,800.00	132,700.00	133,500.00	123,782.29	1,755,054
2022-03-25	142,100.00	152,300.00	132,300.00	135,700.00	125,822.15	3,557,125
2022-03-24	182,300.00	218,500.00	138,300.00	145,000.00	134,445.18	7,918,590
2022-03-23	144,600.00	175,800.00	142,000.00	175,800.00	163,003.20	4,467,231
2022-03-22	116,500.00	139,500.00	115,000.00	135,300.00	125,451.27	4,270,365
2022-03-21	105,300.00	120,500.00	104,500.00	114,700.00	106,350.78	2,069,030
2022-03-18	90,900.00	101,700.00	89,100.00	101,700.00	94,297.07	2,785,549
2022-03-17	88,500.00	93,000.00	87,500.00	91,200.00	84,561.38	974,385
2022-03-16	89,100.00	90,800.00	82,300.00	87,500.00	81,130.71	1,549,472
2022-03-15	90,700.00	93,800.00	86,600.00	90,000.00	83,448.74	1,214,066
2022-03-14	89,900.00	99,400.00	88,000.00	91,400.00	84,746.83	5,550,292
2022-03-11	75,100.00	92,100.00	74,200.00	86,500.00	80,203.51	3,643,266
2022-03-10	73,100.00	76,000.00	71,500.00	73,800.00	68,427.96	1,118,581
2022-03-08	65,600.00	71,500.00	65,600.00	70,800.00	65,646.34	499,774
2022-03-07	69,700.00	69,700.00	66,800.00	67,000.00	62,122.95	299,630
2022-03-04	71,400.00	72,100.00	68,600.00	69,300.00	64,255.53	473,448
2022-03-03	76,000.00	76,500.00	70,200.00	70,800.00	65,646.34	1,621,047
2022-03-02	64,900.00	66,300.00	63,600.00	66,000.00	61,195.74	255,151
2022-02-28	65,300.00	65,800.00	63,500.00	65,000.00	60,268.53	484,195
2022-02-25	66,700.00	69,700.00	66,200.00	68,800.00	63,791.92	369,776
2022-02-24	68,000.00	71,000.00	64,700.00	65,000.00	60,268.53	501,960
2022-02-23	67,700.00	68,200.00	66,700.00	67,700.00	62,771.99	123,302
2022-02-22	67,200.00	68,500.00	66,800.00	67,300.00	62,401.11	136,543
2022-02-21	68,500.00	69,100.00	66,200.00	68,500.00	63,513.76	291,901
2022-02-18	67,300.00	70,800.00	67,300.00	70,100.00	64,997.29	251,679
2022-02-17	68,900.00	69,800.00	67,100.00	68,000.00	63,050.16	231,889

← NewerPage 19 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.