AhnLab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 66,900.00 | 67,800.00 | 66,000.00 | 66,100.00 | 64,736.03 | 43,998 |
| 2025-07-21 | 66,800.00 | 67,600.00 | 66,500.00 | 66,800.00 | 65,421.59 | 35,774 |
| 2025-07-18 | 66,900.00 | 67,200.00 | 66,100.00 | 66,300.00 | 64,931.90 | 34,771 |
| 2025-07-17 | 66,600.00 | 67,400.00 | 66,500.00 | 67,000.00 | 65,617.46 | 24,253 |
| 2025-07-16 | 66,500.00 | 67,100.00 | 66,400.00 | 66,600.00 | 65,225.71 | 19,379 |
| 2025-07-15 | 66,800.00 | 67,000.00 | 66,200.00 | 66,700.00 | 65,323.65 | 30,408 |
| 2025-07-14 | 66,700.00 | 67,300.00 | 66,500.00 | 67,000.00 | 65,617.46 | 27,866 |
| 2025-07-11 | 67,100.00 | 69,400.00 | 66,600.00 | 66,700.00 | 65,323.65 | 95,721 |
| 2025-07-10 | 68,600.00 | 68,800.00 | 66,600.00 | 67,500.00 | 66,107.14 | 74,037 |
| 2025-07-09 | 68,100.00 | 68,800.00 | 67,600.00 | 68,600.00 | 67,184.44 | 21,215 |
| 2025-07-08 | 67,400.00 | 68,800.00 | 67,100.00 | 68,300.00 | 66,890.63 | 45,775 |
| 2025-07-07 | 66,700.00 | 69,500.00 | 66,200.00 | 67,700.00 | 66,303.02 | 101,928 |
| 2025-07-04 | 67,500.00 | 68,400.00 | 66,400.00 | 67,100.00 | 65,715.40 | 40,766 |
| 2025-07-03 | 68,600.00 | 68,600.00 | 67,000.00 | 67,800.00 | 66,400.95 | 59,571 |
| 2025-07-02 | 68,500.00 | 70,000.00 | 67,900.00 | 69,300.00 | 67,870.00 | 63,534 |
| 2025-07-01 | 68,600.00 | 69,200.00 | 68,200.00 | 68,300.00 | 66,890.63 | 29,130 |
| 2025-06-30 | 68,000.00 | 68,600.00 | 67,200.00 | 68,300.00 | 66,890.63 | 40,062 |
| 2025-06-27 | 69,300.00 | 69,400.00 | 67,600.00 | 68,300.00 | 66,890.63 | 39,286 |
| 2025-06-26 | 70,800.00 | 71,100.00 | 68,800.00 | 69,000.00 | 67,576.19 | 59,294 |
| 2025-06-25 | 71,100.00 | 71,300.00 | 69,400.00 | 70,700.00 | 69,241.11 | 70,643 |
| 2025-06-24 | 70,000.00 | 70,600.00 | 69,100.00 | 70,300.00 | 68,849.37 | 93,378 |
| 2025-06-23 | 67,700.00 | 68,900.00 | 66,700.00 | 68,900.00 | 67,478.25 | 89,565 |
| 2025-06-20 | 69,200.00 | 69,700.00 | 67,700.00 | 68,800.00 | 67,380.32 | 155,231 |
| 2025-06-19 | 66,900.00 | 69,600.00 | 66,700.00 | 68,700.00 | 67,282.38 | 205,198 |
| 2025-06-18 | 65,200.00 | 66,600.00 | 63,200.00 | 66,100.00 | 64,736.03 | 66,016 |
| 2025-06-17 | 64,800.00 | 65,900.00 | 64,400.00 | 65,800.00 | 64,442.22 | 75,103 |
| 2025-06-16 | 64,800.00 | 65,600.00 | 63,500.00 | 65,000.00 | 63,658.73 | 67,704 |
| 2025-06-13 | 64,900.00 | 65,300.00 | 60,400.00 | 64,500.00 | 63,169.05 | 88,815 |
| 2025-06-12 | 65,600.00 | 65,900.00 | 64,700.00 | 64,900.00 | 63,560.79 | 77,164 |
| 2025-06-11 | 64,900.00 | 65,300.00 | 64,300.00 | 64,600.00 | 63,266.98 | 41,521 |
| 2025-06-10 | 64,300.00 | 65,900.00 | 63,500.00 | 64,700.00 | 63,364.92 | 66,634 |
| 2025-06-09 | 64,900.00 | 65,900.00 | 64,200.00 | 64,500.00 | 63,169.05 | 88,938 |
| 2025-06-05 | 63,000.00 | 64,500.00 | 63,000.00 | 64,100.00 | 62,777.30 | 65,315 |
| 2025-06-04 | 62,300.00 | 63,400.00 | 61,800.00 | 63,100.00 | 61,797.94 | 52,207 |
| 2025-06-02 | 62,000.00 | 62,700.00 | 61,700.00 | 62,600.00 | 61,308.25 | 32,861 |
| 2025-05-30 | 62,500.00 | 62,500.00 | 61,600.00 | 61,900.00 | 60,622.70 | 35,945 |
| 2025-05-29 | 62,500.00 | 63,100.00 | 61,500.00 | 63,000.00 | 61,700.00 | 66,613 |
| 2025-05-28 | 61,500.00 | 62,600.00 | 61,500.00 | 61,900.00 | 60,622.70 | 47,575 |
| 2025-05-27 | 61,000.00 | 62,200.00 | 61,000.00 | 61,400.00 | 60,133.02 | 38,856 |
| 2025-05-26 | 60,800.00 | 62,400.00 | 60,500.00 | 61,200.00 | 59,937.14 | 48,468 |
| 2025-05-23 | 60,200.00 | 60,600.00 | 59,900.00 | 60,400.00 | 59,153.65 | 50,905 |
| 2025-05-22 | 60,800.00 | 61,000.00 | 60,000.00 | 60,000.00 | 58,761.90 | 39,893 |
| 2025-05-21 | 60,200.00 | 61,600.00 | 60,200.00 | 61,200.00 | 59,937.14 | 45,130 |
| 2025-05-20 | 60,600.00 | 60,900.00 | 60,000.00 | 60,100.00 | 58,859.84 | 34,064 |
| 2025-05-19 | 60,300.00 | 60,500.00 | 59,400.00 | 60,200.00 | 58,957.78 | 59,310 |
| 2025-05-16 | 61,100.00 | 61,300.00 | 60,000.00 | 60,500.00 | 59,251.59 | 78,103 |
| 2025-05-15 | 62,400.00 | 62,600.00 | 61,000.00 | 61,100.00 | 59,839.21 | 68,237 |
| 2025-05-14 | 63,000.00 | 63,400.00 | 62,300.00 | 62,700.00 | 61,406.19 | 50,838 |
| 2025-05-13 | 63,400.00 | 63,800.00 | 62,800.00 | 63,400.00 | 62,091.75 | 38,824 |
| 2025-05-12 | 62,300.00 | 63,600.00 | 62,200.00 | 63,400.00 | 62,091.75 | 60,743 |
| 2025-05-09 | 65,400.00 | 66,000.00 | 62,100.00 | 62,100.00 | 60,818.57 | 737,274 |
| 2025-05-08 | 66,500.00 | 66,900.00 | 65,000.00 | 65,700.00 | 64,344.29 | 85,169 |
| 2025-05-07 | 67,300.00 | 68,500.00 | 65,900.00 | 66,600.00 | 65,225.71 | 119,814 |
| 2025-05-02 | 66,800.00 | 67,900.00 | 66,100.00 | 66,700.00 | 65,323.65 | 96,049 |
| 2025-04-30 | 64,300.00 | 68,500.00 | 63,800.00 | 66,600.00 | 65,225.71 | 182,021 |
| 2025-04-29 | 64,600.00 | 65,900.00 | 62,300.00 | 64,700.00 | 63,364.92 | 152,466 |
| 2025-04-28 | 67,800.00 | 68,300.00 | 64,100.00 | 64,900.00 | 63,560.79 | 158,094 |
| 2025-04-25 | 69,800.00 | 70,000.00 | 67,200.00 | 67,500.00 | 66,107.14 | 141,276 |
| 2025-04-24 | 69,500.00 | 71,400.00 | 68,200.00 | 69,500.00 | 68,065.87 | 224,562 |
| 2025-04-23 | 75,900.00 | 77,400.00 | 69,700.00 | 69,900.00 | 68,457.62 | 427,703 |
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.