AhnLab Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	74,500.00	75,800.00	73,000.00	75,000.00	68,586.81	130,206
2021-11-17	74,200.00	74,400.00	72,700.00	74,200.00	67,855.22	90,030
2021-11-16	73,500.00	74,600.00	73,000.00	73,700.00	67,397.98	90,435
2021-11-15	70,900.00	73,800.00	70,800.00	73,600.00	67,306.53	143,396
2021-11-12	71,100.00	72,700.00	70,700.00	71,400.00	65,294.65	77,090
2021-11-11	72,800.00	74,100.00	71,700.00	71,700.00	65,568.99	84,896
2021-11-10	74,600.00	74,800.00	72,100.00	73,500.00	67,215.08	169,896
2021-11-09	74,800.00	75,900.00	74,000.00	74,700.00	68,312.47	115,382
2021-11-08	74,300.00	77,500.00	74,200.00	74,700.00	68,312.47	269,627
2021-11-05	70,400.00	74,400.00	70,300.00	73,600.00	67,306.53	381,227
2021-11-04	69,300.00	70,600.00	69,200.00	70,200.00	64,197.26	160,852
2021-11-03	71,700.00	72,500.00	69,500.00	69,700.00	63,740.01	207,351
2021-11-02	71,400.00	72,700.00	70,800.00	71,700.00	65,568.99	207,799
2021-11-01	81,900.00	81,900.00	71,300.00	71,300.00	65,203.20	702,511
2021-10-29	81,100.00	83,000.00	80,600.00	82,000.00	74,988.25	151,264
2021-10-28	81,200.00	81,700.00	80,100.00	81,000.00	74,073.76	76,422
2021-10-27	79,700.00	82,000.00	79,600.00	81,300.00	74,348.11	136,409
2021-10-26	79,900.00	80,700.00	79,100.00	80,000.00	73,159.27	107,053
2021-10-25	79,900.00	81,000.00	78,100.00	80,300.00	73,433.62	345,834
2021-10-22	75,900.00	78,600.00	75,800.00	78,200.00	71,513.18	203,147
2021-10-21	76,100.00	76,900.00	75,000.00	75,900.00	69,409.86	141,444
2021-10-20	73,200.00	76,600.00	73,200.00	76,100.00	69,592.75	216,946
2021-10-19	74,200.00	74,300.00	73,400.00	73,900.00	67,580.87	50,416

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.