AhnLab Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	59,600.00	59,900.00	59,400.00	59,500.00	59,500.00	25,581
2026-01-16	60,100.00	60,400.00	59,500.00	59,500.00	59,500.00	43,914
2026-01-15	60,400.00	60,400.00	59,800.00	60,000.00	60,000.00	26,332
2026-01-14	59,900.00	60,700.00	59,900.00	60,400.00	60,400.00	31,338
2026-01-13	59,800.00	60,400.00	59,800.00	60,000.00	60,000.00	23,599
2026-01-12	60,000.00	60,300.00	59,500.00	59,700.00	59,700.00	21,299
2026-01-09	59,800.00	60,400.00	59,300.00	59,900.00	59,900.00	24,339
2026-01-08	59,700.00	59,900.00	59,100.00	59,400.00	59,400.00	31,202
2026-01-07	60,100.00	60,300.00	59,600.00	59,700.00	59,700.00	39,038
2026-01-06	60,000.00	60,600.00	60,000.00	60,200.00	60,200.00	24,119
2026-01-05	60,900.00	61,000.00	59,100.00	60,200.00	60,200.00	50,810
2026-01-02	60,500.00	60,900.00	60,100.00	60,400.00	60,400.00	31,398
2025-12-30	60,900.00	60,900.00	59,900.00	60,100.00	60,100.00	37,392
2025-12-29	62,600.00	62,600.00	60,500.00	60,800.00	60,800.00	75,614
2025-12-26	63,900.00	64,100.00	62,700.00	63,000.00	61,700.00	65,085
2025-12-24	63,700.00	63,900.00	63,000.00	63,600.00	62,287.62	54,410
2025-12-23	63,400.00	64,100.00	63,000.00	63,600.00	62,287.62	63,655
2025-12-22	63,000.00	63,900.00	62,800.00	63,500.00	62,189.68	65,966
2025-12-19	61,400.00	63,300.00	61,400.00	63,000.00	61,700.00	153,786
2025-12-18	61,700.00	62,300.00	60,700.00	61,300.00	60,035.08	133,447
2025-12-17	63,100.00	63,200.00	61,700.00	62,100.00	60,818.57	86,704
2025-12-16	62,900.00	63,600.00	62,500.00	62,800.00	61,504.13	70,414
2025-12-15	63,500.00	63,800.00	62,700.00	62,800.00	61,504.13	64,182
2025-12-12	63,100.00	64,200.00	62,700.00	64,100.00	62,777.30	49,171
2025-12-11	62,000.00	63,400.00	62,000.00	63,100.00	61,797.94	90,782
2025-12-10	61,000.00	61,300.00	60,800.00	61,300.00	60,035.08	20,361
2025-12-09	61,500.00	61,500.00	60,800.00	61,000.00	59,741.27	22,887
2025-12-08	62,000.00	62,100.00	61,400.00	61,800.00	60,524.76	24,212
2025-12-05	61,300.00	61,500.00	60,700.00	61,400.00	60,133.02	20,252
2025-12-04	61,700.00	61,800.00	60,600.00	61,300.00	60,035.08	28,354
2025-12-03	61,100.00	61,800.00	60,900.00	61,600.00	60,328.89	28,602
2025-12-02	61,200.00	61,400.00	60,500.00	60,900.00	59,643.33	37,774
2025-12-01	62,500.00	63,300.00	60,400.00	60,700.00	59,447.46	70,592
2025-11-28	59,900.00	60,400.00	59,800.00	60,200.00	58,957.78	23,681
2025-11-27	60,000.00	60,300.00	59,500.00	59,500.00	58,272.22	24,927
2025-11-26	60,600.00	60,600.00	59,700.00	59,900.00	58,663.97	39,260
2025-11-25	60,400.00	60,800.00	60,200.00	60,200.00	58,957.78	14,402
2025-11-24	60,500.00	60,800.00	60,000.00	60,400.00	59,153.65	33,718
2025-11-21	60,200.00	60,600.00	59,700.00	60,200.00	58,957.78	36,220
2025-11-20	60,600.00	60,900.00	60,200.00	60,500.00	59,251.59	22,802
2025-11-19	61,200.00	61,200.00	60,500.00	60,500.00	59,251.59	40,171
2025-11-18	60,800.00	61,800.00	60,600.00	61,000.00	59,741.27	37,147
2025-11-17	59,800.00	61,500.00	59,600.00	61,400.00	60,133.02	52,461
2025-11-14	60,700.00	60,700.00	59,400.00	59,400.00	58,174.29	235,675
2025-11-13	61,400.00	61,400.00	60,700.00	60,900.00	59,643.33	39,764
2025-11-12	60,600.00	61,400.00	60,300.00	60,800.00	59,545.40	74,598
2025-11-11	60,100.00	60,800.00	60,000.00	60,700.00	59,447.46	36,646
2025-11-10	60,400.00	60,800.00	59,700.00	59,800.00	58,566.03	67,937
2025-11-07	60,500.00	60,700.00	60,000.00	60,400.00	59,153.65	51,550
2025-11-06	61,200.00	61,500.00	60,300.00	60,600.00	59,349.52	22,920
2025-11-05	60,800.00	61,000.00	59,600.00	60,800.00	59,545.40	63,572
2025-11-04	60,800.00	61,300.00	60,600.00	61,200.00	59,937.14	35,546
2025-11-03	61,200.00	61,800.00	60,600.00	61,100.00	59,839.21	36,860
2025-10-31	60,100.00	61,100.00	59,900.00	60,700.00	59,447.46	49,216
2025-10-30	59,100.00	59,200.00	58,300.00	58,600.00	57,390.79	36,326
2025-10-29	59,400.00	59,800.00	59,100.00	59,300.00	58,076.35	22,651
2025-10-28	59,900.00	59,900.00	59,100.00	59,300.00	58,076.35	18,970
2025-10-27	58,600.00	59,800.00	58,600.00	59,800.00	58,566.03	34,460
2025-10-24	59,000.00	59,200.00	58,600.00	58,600.00	57,390.79	28,525
2025-10-23	59,400.00	59,500.00	58,900.00	59,000.00	57,782.54	19,901

← NewerPage 4 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.