AhnLab Inc historical data

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

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

← NewerPage 3 of 21 · 1,225 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.