AhnLab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 70,500.00 | 72,300.00 | 68,900.00 | 69,000.00 | 67,576.19 | 194,905 |
| 2025-04-21 | 78,200.00 | 78,200.00 | 71,100.00 | 71,600.00 | 70,122.54 | 253,178 |
| 2025-04-18 | 80,100.00 | 82,300.00 | 78,500.00 | 78,600.00 | 76,978.10 | 306,516 |
| 2025-04-17 | 81,400.00 | 81,900.00 | 78,600.00 | 80,800.00 | 79,132.70 | 166,490 |
| 2025-04-16 | 88,700.00 | 89,200.00 | 80,800.00 | 81,300.00 | 79,622.38 | 275,587 |
| 2025-04-15 | 87,400.00 | 89,200.00 | 85,600.00 | 89,100.00 | 87,261.43 | 177,139 |
| 2025-04-14 | 89,400.00 | 90,900.00 | 86,100.00 | 87,400.00 | 85,596.51 | 287,073 |
| 2025-04-11 | 90,700.00 | 92,000.00 | 85,700.00 | 86,300.00 | 84,519.21 | 241,555 |
| 2025-04-10 | 89,200.00 | 95,800.00 | 87,500.00 | 88,200.00 | 86,380.00 | 451,832 |
| 2025-04-09 | 95,100.00 | 99,500.00 | 85,800.00 | 88,900.00 | 87,065.56 | 623,783 |
| 2025-04-08 | 115,400.00 | 116,200.00 | 94,800.00 | 95,600.00 | 93,627.30 | 1,337,799 |
| 2025-04-07 | 98,000.00 | 116,700.00 | 95,100.00 | 112,000.00 | 109,688.89 | 1,989,969 |
| 2025-04-04 | 78,300.00 | 98,700.00 | 75,000.00 | 93,900.00 | 91,962.38 | 1,822,290 |
| 2025-04-03 | 75,800.00 | 78,900.00 | 74,600.00 | 77,900.00 | 76,292.54 | 122,413 |
| 2025-04-02 | 79,100.00 | 79,700.00 | 75,400.00 | 76,200.00 | 74,627.62 | 76,568 |
| 2025-04-01 | 75,300.00 | 81,400.00 | 75,300.00 | 78,000.00 | 76,390.48 | 141,159 |
| 2025-03-31 | 79,500.00 | 80,200.00 | 74,000.00 | 74,500.00 | 72,962.70 | 89,725 |
| 2025-03-28 | 80,400.00 | 81,000.00 | 80,000.00 | 80,100.00 | 78,447.14 | 40,659 |
| 2025-03-27 | 80,800.00 | 82,100.00 | 80,000.00 | 80,500.00 | 78,838.89 | 53,700 |
| 2025-03-26 | 82,000.00 | 83,300.00 | 79,500.00 | 80,500.00 | 78,838.89 | 125,630 |
| 2025-03-25 | 81,300.00 | 82,200.00 | 80,000.00 | 81,200.00 | 79,524.44 | 62,902 |
| 2025-03-24 | 79,800.00 | 82,200.00 | 79,200.00 | 81,400.00 | 79,720.32 | 102,412 |
| 2025-03-21 | 75,900.00 | 81,000.00 | 75,900.00 | 80,000.00 | 78,349.21 | 175,762 |
| 2025-03-20 | 77,900.00 | 77,900.00 | 75,800.00 | 76,800.00 | 75,215.24 | 29,341 |
| 2025-03-19 | 78,600.00 | 79,600.00 | 76,800.00 | 77,600.00 | 75,998.73 | 54,775 |
| 2025-03-18 | 79,200.00 | 79,900.00 | 77,700.00 | 79,000.00 | 77,369.84 | 62,767 |
| 2025-03-17 | 74,600.00 | 78,600.00 | 74,000.00 | 78,600.00 | 76,978.10 | 82,508 |
| 2025-03-14 | 71,600.00 | 74,800.00 | 71,600.00 | 73,500.00 | 71,983.33 | 62,929 |
| 2025-03-13 | 72,600.00 | 73,100.00 | 71,200.00 | 72,100.00 | 70,612.22 | 90,211 |
| 2025-03-12 | 72,500.00 | 73,500.00 | 72,500.00 | 72,900.00 | 71,395.71 | 39,715 |
| 2025-03-11 | 72,000.00 | 74,000.00 | 72,000.00 | 72,700.00 | 71,199.84 | 49,573 |
| 2025-03-10 | 73,800.00 | 74,700.00 | 71,000.00 | 73,800.00 | 72,277.14 | 112,013 |
| 2025-03-07 | 78,700.00 | 78,800.00 | 74,000.00 | 75,800.00 | 74,235.87 | 103,450 |
| 2025-03-06 | 76,300.00 | 79,300.00 | 76,300.00 | 78,800.00 | 77,173.97 | 89,021 |
| 2025-03-05 | 74,600.00 | 76,900.00 | 74,200.00 | 76,400.00 | 74,823.49 | 47,333 |
| 2025-03-04 | 75,400.00 | 76,000.00 | 72,900.00 | 74,600.00 | 73,060.63 | 66,670 |
| 2025-02-28 | 75,800.00 | 77,000.00 | 75,000.00 | 75,500.00 | 73,942.06 | 56,476 |
| 2025-02-27 | 75,900.00 | 77,300.00 | 75,800.00 | 76,400.00 | 74,823.49 | 30,715 |
| 2025-02-26 | 78,600.00 | 79,400.00 | 75,400.00 | 76,400.00 | 74,823.49 | 104,663 |
| 2025-02-25 | 77,000.00 | 79,400.00 | 77,000.00 | 78,600.00 | 76,978.10 | 74,327 |
| 2025-02-24 | 80,100.00 | 80,200.00 | 77,100.00 | 77,400.00 | 75,802.86 | 138,218 |
| 2025-02-21 | 78,400.00 | 78,700.00 | 76,800.00 | 78,300.00 | 76,684.29 | 51,072 |
| 2025-02-20 | 79,000.00 | 79,800.00 | 77,800.00 | 78,400.00 | 76,782.22 | 75,916 |
| 2025-02-19 | 76,600.00 | 79,100.00 | 76,400.00 | 79,000.00 | 77,369.84 | 114,245 |
| 2025-02-18 | 75,800.00 | 77,000.00 | 75,400.00 | 76,600.00 | 75,019.37 | 62,835 |
| 2025-02-17 | 76,100.00 | 78,500.00 | 75,300.00 | 75,800.00 | 74,235.87 | 88,761 |
| 2025-02-14 | 74,000.00 | 76,200.00 | 73,200.00 | 75,700.00 | 74,137.94 | 85,944 |
| 2025-02-13 | 72,700.00 | 73,900.00 | 72,400.00 | 73,400.00 | 71,885.40 | 46,151 |
| 2025-02-12 | 73,200.00 | 74,900.00 | 71,600.00 | 72,500.00 | 71,003.97 | 69,316 |
| 2025-02-11 | 72,600.00 | 74,900.00 | 71,700.00 | 73,400.00 | 71,885.40 | 100,338 |
| 2025-02-10 | 72,100.00 | 72,600.00 | 71,400.00 | 72,200.00 | 70,710.16 | 65,160 |
| 2025-02-07 | 75,000.00 | 75,300.00 | 72,800.00 | 72,800.00 | 71,297.78 | 65,831 |
| 2025-02-06 | 74,500.00 | 76,200.00 | 74,500.00 | 75,000.00 | 73,452.38 | 72,178 |
| 2025-02-05 | 73,500.00 | 75,200.00 | 73,100.00 | 74,800.00 | 73,256.51 | 58,761 |
| 2025-02-04 | 76,000.00 | 76,300.00 | 73,700.00 | 73,700.00 | 72,179.21 | 83,049 |
| 2025-02-03 | 75,400.00 | 77,700.00 | 73,700.00 | 75,600.00 | 74,040.00 | 129,924 |
| 2025-01-31 | 71,200.00 | 78,300.00 | 71,200.00 | 76,100.00 | 74,529.68 | 293,959 |
| 2025-01-24 | 72,600.00 | 73,100.00 | 71,100.00 | 71,300.00 | 69,828.73 | 65,173 |
| 2025-01-23 | 71,600.00 | 73,600.00 | 71,200.00 | 72,000.00 | 70,514.29 | 65,657 |
| 2025-01-22 | 72,200.00 | 73,300.00 | 71,700.00 | 71,900.00 | 70,416.35 | 60,685 |
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.