AhnLab Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	67,000.00	69,200.00	67,000.00	68,700.00	63,699.20	263,155
2022-02-15	69,500.00	71,400.00	66,500.00	67,400.00	62,493.83	505,430
2022-02-14	71,100.00	72,800.00	69,200.00	70,000.00	64,904.57	324,058
2022-02-11	74,200.00	75,200.00	72,500.00	72,800.00	67,500.75	266,375
2022-02-10	75,700.00	77,300.00	74,000.00	74,200.00	68,798.85	288,814
2022-02-09	73,900.00	76,200.00	73,800.00	75,200.00	69,726.05	279,963
2022-02-08	78,800.00	78,900.00	72,800.00	73,100.00	67,778.92	539,448
2022-02-07	73,200.00	79,200.00	73,100.00	79,100.00	73,342.17	865,601
2022-02-04	76,000.00	76,100.00	70,400.00	71,100.00	65,924.50	619,050
2022-02-03	76,500.00	77,000.00	72,700.00	76,400.00	70,838.70	358,792
2022-01-28	76,200.00	77,700.00	74,800.00	76,500.00	70,931.42	278,922
2022-01-27	77,200.00	78,500.00	75,000.00	75,200.00	69,726.05	321,972
2022-01-26	78,900.00	81,800.00	76,900.00	77,000.00	71,395.03	450,312
2022-01-25	81,600.00	83,800.00	79,700.00	79,800.00	73,991.21	362,365
2022-01-24	84,100.00	85,200.00	80,900.00	81,900.00	75,938.35	363,127
2022-01-21	85,600.00	90,100.00	84,800.00	85,700.00	79,461.74	563,447
2022-01-20	84,600.00	86,300.00	83,500.00	85,500.00	79,276.30	289,243
2022-01-19	83,000.00	87,100.00	83,000.00	84,800.00	78,627.25	424,960
2022-01-18	91,000.00	93,700.00	85,900.00	86,200.00	79,925.34	743,878
2022-01-17	96,300.00	97,600.00	87,000.00	89,300.00	82,799.69	1,191,212
2022-01-14	104,300.00	106,400.00	102,000.00	104,400.00	96,800.53	604,714
2022-01-13	101,500.00	106,700.00	101,400.00	106,700.00	98,933.11	787,706
2022-01-12	104,600.00	106,900.00	100,900.00	103,500.00	95,966.05	866,770
2022-01-11	110,300.00	111,700.00	103,300.00	104,700.00	97,078.70	1,229,855
2022-01-10	125,100.00	128,400.00	112,500.00	114,500.00	106,165.34	1,865,642
2022-01-07	114,200.00	119,300.00	113,600.00	119,300.00	110,615.93	579,755
2022-01-06	113,900.00	121,000.00	113,900.00	118,800.00	110,152.33	551,184
2022-01-05	107,000.00	128,500.00	107,000.00	120,500.00	111,728.58	999,211
2022-01-04	103,200.00	108,500.00	98,700.00	106,400.00	98,654.95	2,344,284
2022-01-03	107,100.00	109,600.00	99,100.00	100,100.00	92,813.54	1,979,056
2021-12-30	83,200.00	100,100.00	82,900.00	98,900.00	91,700.89	3,248,917
2021-12-29	80,200.00	82,800.00	80,200.00	81,400.00	75,474.74	285,686
2021-12-28	81,900.00	82,400.00	78,300.00	80,200.00	73,342.17	426,475
2021-12-27	77,700.00	80,600.00	77,000.00	80,200.00	73,342.17	442,665
2021-12-24	73,800.00	78,000.00	73,500.00	76,000.00	69,501.30	322,160
2021-12-23	72,600.00	74,000.00	72,100.00	72,900.00	66,666.38	129,817
2021-12-22	69,900.00	72,200.00	69,900.00	71,800.00	65,660.44	117,015
2021-12-21	70,200.00	70,200.00	69,100.00	69,500.00	63,557.11	60,937
2021-12-20	69,100.00	70,300.00	68,800.00	69,800.00	63,831.46	98,618
2021-12-17	68,200.00	71,100.00	67,700.00	69,000.00	63,099.87	198,932
2021-12-16	68,800.00	69,200.00	68,000.00	68,100.00	62,276.83	54,993
2021-12-15	67,800.00	69,000.00	67,800.00	68,300.00	62,459.72	48,323
2021-12-14	67,800.00	68,500.00	67,000.00	67,800.00	62,002.48	57,857
2021-12-13	68,700.00	69,900.00	67,800.00	67,800.00	62,002.48	100,524
2021-12-10	67,600.00	69,600.00	67,100.00	67,700.00	61,911.03	76,628
2021-12-09	67,700.00	68,600.00	67,300.00	67,800.00	62,002.48	57,665
2021-12-08	67,400.00	68,500.00	67,100.00	67,700.00	61,911.03	32,724
2021-12-07	67,200.00	68,500.00	67,100.00	67,200.00	61,453.79	36,757
2021-12-06	67,600.00	68,100.00	66,800.00	67,200.00	61,453.79	39,375
2021-12-03	67,800.00	69,100.00	66,900.00	68,200.00	62,368.28	72,424
2021-12-02	65,300.00	67,100.00	65,300.00	67,000.00	61,270.89	65,545
2021-12-01	65,500.00	66,300.00	64,200.00	66,000.00	60,356.40	54,922
2021-11-30	66,500.00	67,500.00	63,600.00	65,600.00	59,990.60	89,397
2021-11-29	65,800.00	67,800.00	65,000.00	66,300.00	60,630.74	78,288
2021-11-26	69,800.00	70,500.00	67,500.00	67,800.00	62,002.48	118,098
2021-11-25	70,900.00	72,000.00	70,100.00	70,100.00	64,105.81	62,167
2021-11-24	71,200.00	71,300.00	70,100.00	70,900.00	64,837.40	60,731
2021-11-23	72,900.00	72,900.00	70,200.00	71,300.00	65,203.20	111,339
2021-11-22	74,500.00	74,900.00	72,300.00	72,600.00	66,392.04	89,062
2021-11-19	75,100.00	75,500.00	73,600.00	74,500.00	68,129.57	71,911

← NewerPage 20 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.