AhnLab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 67,500.00 | 68,100.00 | 66,500.00 | 67,700.00 | 67,700.00 | 113,428 |
| 2026-04-16 | 74,900.00 | 75,000.00 | 68,100.00 | 69,000.00 | 69,000.00 | 293,579 |
| 2026-04-15 | 63,000.00 | 65,400.00 | 63,000.00 | 64,700.00 | 64,700.00 | 74,435 |
| 2026-04-14 | 61,500.00 | 62,200.00 | 61,400.00 | 62,000.00 | 62,000.00 | 32,604 |
| 2026-04-13 | 61,200.00 | 61,600.00 | 60,400.00 | 60,500.00 | 60,500.00 | 28,247 |
| 2026-04-10 | 61,100.00 | 61,700.00 | 60,700.00 | 61,400.00 | 61,400.00 | 21,558 |
| 2026-04-09 | 60,600.00 | 61,100.00 | 60,300.00 | 60,900.00 | 60,900.00 | 23,443 |
| 2026-04-08 | 60,600.00 | 61,700.00 | 60,600.00 | 61,100.00 | 61,100.00 | 36,597 |
| 2026-04-07 | 60,100.00 | 60,700.00 | 59,600.00 | 59,800.00 | 59,800.00 | 18,932 |
| 2026-04-06 | 59,800.00 | 60,300.00 | 59,600.00 | 59,700.00 | 59,700.00 | 13,439 |
| 2026-04-03 | 60,100.00 | 60,400.00 | 59,500.00 | 59,700.00 | 59,700.00 | 18,068 |
| 2026-04-02 | 60,700.00 | 61,200.00 | 59,100.00 | 59,600.00 | 59,600.00 | 47,639 |
| 2026-04-01 | 60,300.00 | 61,400.00 | 60,300.00 | 60,600.00 | 60,600.00 | 22,793 |
| 2026-03-31 | 59,700.00 | 60,900.00 | 59,100.00 | 59,200.00 | 59,200.00 | 35,711 |
| 2026-03-30 | 61,000.00 | 61,000.00 | 59,800.00 | 59,900.00 | 59,900.00 | 41,600 |
| 2026-03-27 | 60,900.00 | 62,000.00 | 60,600.00 | 61,900.00 | 61,900.00 | 19,157 |
| 2026-03-26 | 62,100.00 | 62,900.00 | 61,200.00 | 61,300.00 | 61,300.00 | 27,322 |
| 2026-03-25 | 61,200.00 | 63,200.00 | 61,200.00 | 62,600.00 | 62,600.00 | 33,598 |
| 2026-03-24 | 61,100.00 | 61,700.00 | 60,600.00 | 61,700.00 | 61,700.00 | 22,823 |
| 2026-03-23 | 61,000.00 | 61,400.00 | 60,200.00 | 60,400.00 | 60,400.00 | 32,911 |
| 2026-03-20 | 61,300.00 | 62,500.00 | 61,000.00 | 61,500.00 | 61,500.00 | 40,856 |
| 2026-03-19 | 61,800.00 | 62,100.00 | 61,300.00 | 61,300.00 | 61,300.00 | 22,911 |
| 2026-03-18 | 62,500.00 | 62,900.00 | 62,000.00 | 62,500.00 | 62,500.00 | 22,644 |
| 2026-03-17 | 63,000.00 | 63,100.00 | 61,900.00 | 62,300.00 | 62,300.00 | 20,219 |
| 2026-03-16 | 63,700.00 | 63,700.00 | 61,900.00 | 61,900.00 | 61,900.00 | 20,599 |
| 2026-03-13 | 63,500.00 | 64,900.00 | 62,900.00 | 63,700.00 | 63,700.00 | 33,293 |
| 2026-03-12 | 61,600.00 | 65,100.00 | 61,600.00 | 64,200.00 | 64,200.00 | 87,902 |
| 2026-03-11 | 61,800.00 | 62,700.00 | 61,500.00 | 62,000.00 | 62,000.00 | 38,277 |
| 2026-03-10 | 64,800.00 | 64,800.00 | 61,700.00 | 61,800.00 | 61,800.00 | 44,629 |
| 2026-03-09 | 60,700.00 | 63,800.00 | 60,200.00 | 63,700.00 | 63,700.00 | 55,737 |
| 2026-03-06 | 60,600.00 | 63,200.00 | 60,200.00 | 63,100.00 | 63,100.00 | 46,514 |
| 2026-03-05 | 60,300.00 | 63,100.00 | 59,700.00 | 61,300.00 | 61,300.00 | 90,487 |
| 2026-03-04 | 61,000.00 | 61,600.00 | 57,500.00 | 58,000.00 | 58,000.00 | 101,975 |
| 2026-03-03 | 64,300.00 | 64,300.00 | 61,000.00 | 61,500.00 | 61,500.00 | 59,554 |
| 2026-02-27 | 64,600.00 | 65,700.00 | 64,000.00 | 65,200.00 | 65,200.00 | 31,809 |
| 2026-02-26 | 66,600.00 | 66,600.00 | 64,700.00 | 64,700.00 | 64,700.00 | 58,958 |
| 2026-02-25 | 65,600.00 | 67,300.00 | 65,000.00 | 65,600.00 | 65,600.00 | 68,885 |
| 2026-02-24 | 65,100.00 | 65,600.00 | 64,600.00 | 65,000.00 | 65,000.00 | 36,921 |
| 2026-02-23 | 66,300.00 | 66,600.00 | 65,100.00 | 65,200.00 | 65,200.00 | 51,292 |
| 2026-02-20 | 65,600.00 | 65,900.00 | 64,100.00 | 65,100.00 | 65,100.00 | 36,866 |
| 2026-02-19 | 66,400.00 | 66,500.00 | 65,000.00 | 65,800.00 | 65,800.00 | 67,013 |
| 2026-02-13 | 65,400.00 | 66,700.00 | 64,900.00 | 65,600.00 | 65,600.00 | 62,128 |
| 2026-02-12 | 64,000.00 | 64,500.00 | 63,600.00 | 64,300.00 | 64,300.00 | 30,334 |
| 2026-02-11 | 63,700.00 | 64,500.00 | 63,200.00 | 64,100.00 | 64,100.00 | 36,182 |
| 2026-02-10 | 63,500.00 | 64,000.00 | 63,000.00 | 63,500.00 | 63,500.00 | 24,652 |
| 2026-02-09 | 62,900.00 | 63,500.00 | 62,200.00 | 63,300.00 | 63,300.00 | 37,228 |
| 2026-02-06 | 62,700.00 | 62,800.00 | 59,200.00 | 61,300.00 | 61,300.00 | 62,142 |
| 2026-02-05 | 63,000.00 | 64,500.00 | 62,900.00 | 63,000.00 | 63,000.00 | 46,711 |
| 2026-02-04 | 64,200.00 | 64,500.00 | 63,200.00 | 64,000.00 | 64,000.00 | 33,863 |
| 2026-02-03 | 64,800.00 | 64,800.00 | 62,700.00 | 63,900.00 | 63,900.00 | 45,117 |
| 2026-02-02 | 65,600.00 | 66,000.00 | 62,400.00 | 62,700.00 | 62,700.00 | 74,765 |
| 2026-01-30 | 67,700.00 | 68,700.00 | 66,600.00 | 66,600.00 | 66,600.00 | 83,854 |
| 2026-01-29 | 67,700.00 | 68,300.00 | 65,200.00 | 67,300.00 | 67,300.00 | 97,925 |
| 2026-01-28 | 66,600.00 | 67,500.00 | 65,000.00 | 67,000.00 | 67,000.00 | 124,002 |
| 2026-01-27 | 64,500.00 | 67,500.00 | 64,400.00 | 65,300.00 | 65,300.00 | 127,715 |
| 2026-01-26 | 62,500.00 | 65,200.00 | 62,000.00 | 65,000.00 | 65,000.00 | 157,251 |
| 2026-01-23 | 59,400.00 | 62,200.00 | 59,400.00 | 62,000.00 | 62,000.00 | 118,760 |
| 2026-01-22 | 59,100.00 | 59,500.00 | 58,900.00 | 59,300.00 | 59,300.00 | 29,315 |
| 2026-01-21 | 59,700.00 | 59,700.00 | 58,800.00 | 59,100.00 | 59,100.00 | 59,415 |
| 2026-01-20 | 59,500.00 | 60,000.00 | 59,200.00 | 59,500.00 | 59,500.00 | 33,730 |
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.