AhnLab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 54,400.00 | 55,300.00 | 52,400.00 | 52,400.00 | 52,400.00 | 217,620 |
| 2026-07-15 | 54,100.00 | 55,300.00 | 54,100.00 | 54,400.00 | 54,400.00 | 27,720 |
| 2026-07-14 | 55,300.00 | 56,200.00 | 53,400.00 | 54,000.00 | 54,000.00 | 39,245 |
| 2026-07-13 | 55,900.00 | 56,600.00 | 54,000.00 | 54,300.00 | 54,300.00 | 49,950 |
| 2026-07-10 | 54,100.00 | 56,300.00 | 54,100.00 | 55,500.00 | 55,500.00 | 43,946 |
| 2026-07-09 | 53,600.00 | 55,000.00 | 53,100.00 | 53,600.00 | 53,600.00 | 27,091 |
| 2026-07-08 | 54,000.00 | 54,700.00 | 53,200.00 | 53,800.00 | 53,800.00 | 24,603 |
| 2026-07-07 | 54,000.00 | 55,600.00 | 53,300.00 | 53,900.00 | 53,900.00 | 28,752 |
| 2026-07-06 | 54,100.00 | 54,600.00 | 53,100.00 | 53,900.00 | 53,900.00 | 16,820 |
| 2026-07-03 | 54,000.00 | 55,100.00 | 52,800.00 | 53,900.00 | 53,900.00 | 15,678 |
| 2026-07-02 | 53,000.00 | 55,200.00 | 52,800.00 | 54,200.00 | 54,200.00 | 36,505 |
| 2026-07-01 | 52,500.00 | 54,400.00 | 52,300.00 | 53,900.00 | 53,900.00 | 21,897 |
| 2026-06-30 | 53,400.00 | 54,300.00 | 52,400.00 | 52,500.00 | 52,500.00 | 22,702 |
| 2026-06-29 | 52,200.00 | 54,000.00 | 51,800.00 | 53,400.00 | 53,400.00 | 30,299 |
| 2026-06-26 | 52,000.00 | 53,000.00 | 51,000.00 | 51,500.00 | 51,500.00 | 47,812 |
| 2026-06-25 | 52,400.00 | 53,400.00 | 51,800.00 | 51,900.00 | 51,900.00 | 23,560 |
| 2026-06-24 | 53,700.00 | 53,700.00 | 52,100.00 | 52,500.00 | 52,500.00 | 23,728 |
| 2026-06-23 | 54,100.00 | 54,500.00 | 52,800.00 | 53,100.00 | 53,100.00 | 40,047 |
| 2026-06-22 | 55,400.00 | 55,800.00 | 53,500.00 | 53,800.00 | 53,800.00 | 37,101 |
| 2026-06-19 | 58,000.00 | 58,000.00 | 55,400.00 | 55,600.00 | 55,600.00 | 77,685 |
| 2026-06-18 | 58,600.00 | 58,600.00 | 57,400.00 | 57,400.00 | 57,400.00 | 17,932 |
| 2026-06-17 | 59,000.00 | 59,500.00 | 58,200.00 | 58,500.00 | 58,500.00 | 24,559 |
| 2026-06-16 | 58,800.00 | 59,400.00 | 58,400.00 | 58,800.00 | 58,800.00 | 20,582 |
| 2026-06-15 | 57,800.00 | 59,200.00 | 57,400.00 | 59,000.00 | 59,000.00 | 32,552 |
| 2026-06-12 | 57,800.00 | 58,200.00 | 56,600.00 | 57,300.00 | 57,300.00 | 55,651 |
| 2026-06-11 | 56,500.00 | 57,900.00 | 55,200.00 | 56,900.00 | 56,900.00 | 173,625 |
| 2026-06-10 | 56,700.00 | 59,900.00 | 56,000.00 | 57,400.00 | 57,400.00 | 24,289 |
| 2026-06-09 | 56,700.00 | 58,300.00 | 56,600.00 | 57,300.00 | 57,300.00 | 42,539 |
| 2026-06-08 | 57,000.00 | 57,800.00 | 55,400.00 | 56,400.00 | 56,400.00 | 62,765 |
| 2026-06-05 | 59,900.00 | 59,900.00 | 58,300.00 | 58,600.00 | 58,600.00 | 55,759 |
| 2026-06-04 | 61,200.00 | 61,700.00 | 59,900.00 | 59,900.00 | 59,900.00 | 40,820 |
| 2026-06-02 | 61,800.00 | 61,800.00 | 60,000.00 | 61,100.00 | 61,100.00 | 56,427 |
| 2026-06-01 | 61,000.00 | 61,800.00 | 60,200.00 | 61,600.00 | 61,600.00 | 44,509 |
| 2026-05-29 | 61,600.00 | 62,000.00 | 60,400.00 | 61,000.00 | 61,000.00 | 58,581 |
| 2026-05-28 | 61,300.00 | 62,700.00 | 59,900.00 | 61,700.00 | 61,700.00 | 36,290 |
| 2026-05-27 | 62,800.00 | 63,300.00 | 61,300.00 | 61,600.00 | 61,600.00 | 29,723 |
| 2026-05-26 | 64,500.00 | 65,200.00 | 62,500.00 | 62,600.00 | 62,600.00 | 35,119 |
| 2026-05-22 | 60,800.00 | 64,900.00 | 60,800.00 | 64,400.00 | 64,400.00 | 95,183 |
| 2026-05-21 | 59,500.00 | 61,000.00 | 59,500.00 | 59,700.00 | 59,700.00 | 27,560 |
| 2026-05-20 | 60,500.00 | 60,900.00 | 59,100.00 | 59,300.00 | 59,300.00 | 44,017 |
| 2026-05-19 | 61,300.00 | 62,100.00 | 60,300.00 | 60,400.00 | 60,400.00 | 42,799 |
| 2026-05-18 | 61,900.00 | 61,900.00 | 59,700.00 | 60,800.00 | 60,800.00 | 54,081 |
| 2026-05-15 | 65,400.00 | 65,400.00 | 61,300.00 | 62,000.00 | 62,000.00 | 66,722 |
| 2026-05-14 | 63,000.00 | 65,000.00 | 63,000.00 | 64,500.00 | 64,500.00 | 40,631 |
| 2026-05-13 | 64,900.00 | 65,000.00 | 62,700.00 | 62,900.00 | 62,900.00 | 51,054 |
| 2026-05-12 | 64,800.00 | 65,500.00 | 63,200.00 | 64,500.00 | 64,500.00 | 65,814 |
| 2026-05-11 | 64,000.00 | 66,400.00 | 63,900.00 | 64,000.00 | 64,000.00 | 44,222 |
| 2026-05-08 | 65,700.00 | 66,400.00 | 63,700.00 | 63,700.00 | 63,700.00 | 100,493 |
| 2026-05-07 | 62,900.00 | 66,000.00 | 62,700.00 | 64,700.00 | 64,700.00 | 80,041 |
| 2026-05-06 | 63,600.00 | 63,700.00 | 61,900.00 | 63,300.00 | 63,300.00 | 56,984 |
| 2026-05-04 | 63,400.00 | 63,700.00 | 62,700.00 | 63,000.00 | 63,000.00 | 37,586 |
| 2026-04-30 | 64,500.00 | 64,800.00 | 63,000.00 | 63,100.00 | 63,100.00 | 38,163 |
| 2026-04-29 | 64,300.00 | 65,200.00 | 63,700.00 | 65,000.00 | 65,000.00 | 31,171 |
| 2026-04-28 | 64,800.00 | 65,200.00 | 63,800.00 | 63,800.00 | 63,800.00 | 34,066 |
| 2026-04-27 | 65,600.00 | 65,900.00 | 64,600.00 | 64,800.00 | 64,800.00 | 28,564 |
| 2026-04-24 | 64,300.00 | 65,300.00 | 64,100.00 | 65,000.00 | 65,000.00 | 20,459 |
| 2026-04-23 | 65,200.00 | 65,500.00 | 63,800.00 | 64,800.00 | 64,800.00 | 42,584 |
| 2026-04-22 | 66,000.00 | 66,000.00 | 64,300.00 | 65,100.00 | 65,100.00 | 45,179 |
| 2026-04-21 | 66,300.00 | 67,400.00 | 66,200.00 | 66,400.00 | 66,400.00 | 49,018 |
| 2026-04-20 | 67,500.00 | 68,800.00 | 65,800.00 | 66,100.00 | 66,100.00 | 85,630 |
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.