AhnLab Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	59,100.00	59,600.00	58,400.00	59,600.00	58,370.16	34,724
2025-10-21	58,800.00	59,300.00	58,600.00	59,300.00	58,076.35	50,363
2025-10-20	58,100.00	59,000.00	58,000.00	58,600.00	57,390.79	28,709
2025-10-17	59,800.00	59,800.00	58,100.00	58,200.00	56,999.05	125,096
2025-10-16	60,100.00	60,800.00	59,900.00	59,900.00	58,663.97	25,032
2025-10-15	59,400.00	60,300.00	59,400.00	60,300.00	59,055.71	28,111
2025-10-14	60,200.00	60,700.00	59,300.00	59,400.00	58,174.29	42,604
2025-10-13	60,000.00	60,700.00	59,700.00	60,100.00	58,859.84	22,071
2025-10-10	60,600.00	60,600.00	60,000.00	60,500.00	59,251.59	23,641
2025-10-02	60,300.00	60,900.00	60,300.00	60,500.00	59,251.59	15,265
2025-10-01	60,100.00	60,700.00	60,000.00	60,200.00	58,957.78	17,128
2025-09-30	60,900.00	61,000.00	60,100.00	60,300.00	59,055.71	16,319
2025-09-29	60,900.00	61,900.00	60,900.00	60,900.00	59,643.33	24,385
2025-09-26	60,700.00	61,400.00	59,900.00	59,900.00	58,663.97	47,226
2025-09-25	60,900.00	61,300.00	60,700.00	61,300.00	60,035.08	21,295
2025-09-24	61,800.00	61,900.00	60,700.00	61,000.00	59,741.27	31,341
2025-09-23	61,300.00	62,100.00	61,100.00	61,800.00	60,524.76	36,473
2025-09-22	61,300.00	61,500.00	60,900.00	61,100.00	59,839.21	33,873
2025-09-19	62,800.00	63,400.00	60,400.00	60,600.00	59,349.52	208,941
2025-09-18	61,600.00	62,100.00	61,300.00	62,100.00	60,818.57	17,732
2025-09-17	61,000.00	61,200.00	60,600.00	61,200.00	59,937.14	29,525
2025-09-16	61,400.00	61,400.00	60,700.00	61,100.00	59,839.21	31,651
2025-09-15	61,600.00	61,900.00	61,000.00	61,000.00	59,741.27	39,267
2025-09-12	62,200.00	62,600.00	61,800.00	61,800.00	60,524.76	28,196
2025-09-11	61,900.00	62,200.00	61,100.00	61,800.00	60,524.76	39,924
2025-09-10	60,800.00	62,600.00	60,800.00	61,600.00	60,328.89	45,991
2025-09-09	60,700.00	60,900.00	60,400.00	60,800.00	59,545.40	10,731
2025-09-08	60,300.00	60,900.00	59,900.00	60,400.00	59,153.65	12,481
2025-09-05	60,900.00	61,000.00	60,000.00	60,000.00	58,761.90	15,844
2025-09-04	60,000.00	60,800.00	59,900.00	60,800.00	59,545.40	16,204
2025-09-03	60,300.00	60,400.00	59,900.00	59,900.00	58,663.97	10,660
2025-09-02	59,800.00	60,300.00	59,800.00	60,200.00	58,957.78	10,554
2025-09-01	60,100.00	60,500.00	59,600.00	59,700.00	58,468.10	19,573
2025-08-29	60,500.00	60,700.00	59,800.00	60,300.00	59,055.71	13,782
2025-08-28	60,200.00	60,900.00	60,000.00	60,600.00	59,349.52	21,340
2025-08-27	60,100.00	60,500.00	59,800.00	60,500.00	59,251.59	25,423
2025-08-26	61,100.00	61,400.00	59,900.00	59,900.00	58,663.97	48,002
2025-08-25	61,400.00	61,700.00	60,900.00	61,200.00	59,937.14	32,979
2025-08-22	61,900.00	62,300.00	61,200.00	61,400.00	60,133.02	23,301
2025-08-21	61,500.00	62,900.00	61,500.00	62,400.00	61,112.38	26,131
2025-08-20	61,800.00	62,000.00	60,700.00	61,900.00	60,622.70	29,271
2025-08-19	61,800.00	62,100.00	61,200.00	61,700.00	60,426.83	22,655
2025-08-18	62,200.00	62,800.00	61,600.00	61,800.00	60,524.76	23,036
2025-08-14	62,600.00	63,100.00	62,200.00	62,700.00	61,406.19	25,281
2025-08-13	62,100.00	62,600.00	61,800.00	62,600.00	61,308.25	25,718
2025-08-12	62,500.00	63,000.00	62,000.00	62,000.00	60,720.63	32,914
2025-08-11	63,500.00	63,900.00	62,300.00	62,400.00	61,112.38	34,097
2025-08-08	64,300.00	65,100.00	63,500.00	63,800.00	62,483.49	26,376
2025-08-07	63,800.00	64,600.00	63,800.00	64,600.00	63,266.98	23,522
2025-08-06	64,100.00	64,200.00	63,200.00	64,100.00	62,777.30	20,162
2025-08-05	63,600.00	64,600.00	63,300.00	63,600.00	62,287.62	20,663
2025-08-04	63,300.00	64,300.00	63,300.00	63,500.00	62,189.68	20,292
2025-08-01	64,000.00	64,100.00	62,600.00	63,300.00	61,993.81	40,466
2025-07-31	64,300.00	64,500.00	62,900.00	64,000.00	62,679.37	24,840
2025-07-30	64,000.00	65,000.00	64,000.00	64,100.00	62,777.30	26,041
2025-07-29	65,900.00	66,500.00	63,800.00	64,200.00	62,875.24	55,793
2025-07-28	66,400.00	67,100.00	66,000.00	66,500.00	65,127.78	22,648
2025-07-25	65,500.00	67,400.00	65,500.00	66,800.00	65,421.59	29,057
2025-07-24	65,400.00	66,200.00	65,200.00	65,900.00	64,540.16	26,098
2025-07-23	66,400.00	66,400.00	64,900.00	65,400.00	64,050.48	31,631

← NewerPage 5 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.