AhnLab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 74,400.00 | 74,900.00 | 71,800.00 | 72,900.00 | 71,395.71 | 106,593 |
| 2025-01-20 | 73,900.00 | 76,300.00 | 72,400.00 | 74,900.00 | 73,354.44 | 177,659 |
| 2025-01-17 | 71,900.00 | 73,900.00 | 71,000.00 | 73,900.00 | 72,375.08 | 146,851 |
| 2025-01-16 | 70,100.00 | 72,500.00 | 70,100.00 | 71,800.00 | 70,318.41 | 106,483 |
| 2025-01-15 | 72,800.00 | 72,900.00 | 69,100.00 | 69,700.00 | 68,261.75 | 121,082 |
| 2025-01-14 | 69,300.00 | 72,000.00 | 69,300.00 | 72,000.00 | 70,514.29 | 80,685 |
| 2025-01-13 | 69,800.00 | 70,500.00 | 65,400.00 | 69,600.00 | 68,163.81 | 45,924 |
| 2025-01-10 | 70,000.00 | 71,200.00 | 69,500.00 | 69,900.00 | 68,457.62 | 78,416 |
| 2025-01-09 | 69,500.00 | 70,800.00 | 68,500.00 | 70,400.00 | 68,947.30 | 68,925 |
| 2025-01-08 | 68,600.00 | 70,300.00 | 67,900.00 | 69,900.00 | 68,457.62 | 71,538 |
| 2025-01-07 | 67,000.00 | 69,900.00 | 67,000.00 | 68,200.00 | 66,792.70 | 108,062 |
| 2025-01-06 | 69,000.00 | 70,800.00 | 66,800.00 | 66,900.00 | 65,519.52 | 150,633 |
| 2025-01-03 | 68,600.00 | 70,800.00 | 68,000.00 | 69,500.00 | 68,065.87 | 131,201 |
| 2025-01-02 | 66,800.00 | 69,100.00 | 66,400.00 | 68,700.00 | 67,282.38 | 111,729 |
| 2024-12-30 | 65,600.00 | 66,900.00 | 65,400.00 | 66,200.00 | 64,833.97 | 52,914 |
| 2024-12-27 | 67,700.00 | 68,200.00 | 65,400.00 | 66,000.00 | 64,638.10 | 124,133 |
| 2024-12-26 | 67,300.00 | 69,400.00 | 66,800.00 | 68,300.00 | 65,617.46 | 132,967 |
| 2024-12-24 | 67,300.00 | 68,500.00 | 67,000.00 | 67,100.00 | 64,464.59 | 85,571 |
| 2024-12-23 | 66,800.00 | 68,700.00 | 66,600.00 | 67,900.00 | 65,233.17 | 110,616 |
| 2024-12-20 | 68,800.00 | 69,500.00 | 66,200.00 | 67,500.00 | 64,848.88 | 282,999 |
| 2024-12-19 | 70,000.00 | 70,700.00 | 68,500.00 | 69,000.00 | 66,289.97 | 231,267 |
| 2024-12-18 | 72,900.00 | 73,300.00 | 70,800.00 | 71,400.00 | 68,595.71 | 292,377 |
| 2024-12-17 | 76,200.00 | 78,300.00 | 73,100.00 | 73,400.00 | 70,517.15 | 339,346 |
| 2024-12-16 | 80,700.00 | 83,400.00 | 76,100.00 | 76,500.00 | 73,495.40 | 856,036 |
| 2024-12-13 | 77,900.00 | 80,900.00 | 76,600.00 | 79,000.00 | 75,897.21 | 494,619 |
| 2024-12-12 | 78,000.00 | 84,000.00 | 73,300.00 | 79,700.00 | 76,569.72 | 2,341,542 |
| 2024-12-11 | 80,100.00 | 81,300.00 | 76,100.00 | 78,400.00 | 75,320.77 | 916,589 |
| 2024-12-10 | 79,400.00 | 89,400.00 | 75,400.00 | 76,200.00 | 73,207.18 | 3,892,921 |
| 2024-12-09 | 72,500.00 | 83,900.00 | 67,400.00 | 82,000.00 | 78,779.38 | 4,957,336 |
| 2024-12-06 | 60,700.00 | 66,200.00 | 60,200.00 | 65,300.00 | 62,735.29 | 317,358 |
| 2024-12-05 | 63,000.00 | 63,000.00 | 60,200.00 | 60,600.00 | 58,219.88 | 121,686 |
| 2024-12-04 | 62,800.00 | 67,700.00 | 61,300.00 | 65,300.00 | 62,735.29 | 523,999 |
| 2024-12-03 | 61,500.00 | 61,500.00 | 60,600.00 | 60,700.00 | 58,315.96 | 14,927 |
| 2024-12-02 | 60,600.00 | 61,200.00 | 59,800.00 | 61,200.00 | 58,796.32 | 21,987 |
| 2024-11-29 | 60,700.00 | 60,900.00 | 59,500.00 | 59,700.00 | 57,355.23 | 24,374 |
| 2024-11-28 | 62,700.00 | 62,700.00 | 60,900.00 | 61,200.00 | 58,796.32 | 29,711 |
| 2024-11-27 | 60,600.00 | 62,500.00 | 60,600.00 | 62,400.00 | 59,949.19 | 27,852 |
| 2024-11-26 | 59,000.00 | 61,600.00 | 58,400.00 | 61,400.00 | 58,988.46 | 94,433 |
| 2024-11-25 | 64,400.00 | 65,000.00 | 58,000.00 | 58,000.00 | 55,722.00 | 255,116 |
| 2024-11-22 | 63,800.00 | 64,300.00 | 63,100.00 | 64,000.00 | 61,486.35 | 31,103 |
| 2024-11-21 | 63,000.00 | 64,800.00 | 62,700.00 | 63,100.00 | 60,621.69 | 45,812 |
| 2024-11-20 | 62,800.00 | 63,200.00 | 62,100.00 | 62,700.00 | 60,237.41 | 38,234 |
| 2024-11-19 | 63,200.00 | 63,200.00 | 62,600.00 | 62,800.00 | 60,333.48 | 40,419 |
| 2024-11-18 | 62,400.00 | 63,300.00 | 62,400.00 | 62,700.00 | 60,237.41 | 34,547 |
| 2024-11-15 | 62,100.00 | 63,200.00 | 62,000.00 | 62,800.00 | 60,333.48 | 37,066 |
| 2024-11-14 | 63,100.00 | 63,200.00 | 62,400.00 | 62,500.00 | 60,045.26 | 33,373 |
| 2024-11-13 | 62,800.00 | 63,100.00 | 62,200.00 | 63,000.00 | 60,525.62 | 44,851 |
| 2024-11-12 | 62,600.00 | 63,000.00 | 62,200.00 | 62,700.00 | 60,237.41 | 50,679 |
| 2024-11-11 | 61,800.00 | 62,800.00 | 61,300.00 | 62,600.00 | 60,141.33 | 43,281 |
| 2024-11-08 | 63,000.00 | 63,200.00 | 61,600.00 | 62,600.00 | 60,141.33 | 255,331 |
| 2024-11-07 | 62,000.00 | 63,500.00 | 61,300.00 | 63,200.00 | 60,717.77 | 67,525 |
| 2024-11-06 | 61,700.00 | 62,900.00 | 61,700.00 | 62,500.00 | 60,045.26 | 60,303 |
| 2024-11-05 | 61,000.00 | 62,900.00 | 60,500.00 | 61,600.00 | 59,180.61 | 80,748 |
| 2024-11-04 | 57,600.00 | 61,300.00 | 57,200.00 | 61,200.00 | 58,796.32 | 119,601 |
| 2024-11-01 | 58,800.00 | 59,000.00 | 56,700.00 | 56,700.00 | 54,473.06 | 35,531 |
| 2024-10-31 | 58,500.00 | 59,500.00 | 58,400.00 | 59,500.00 | 57,163.09 | 24,345 |
| 2024-10-30 | 59,300.00 | 59,600.00 | 58,400.00 | 58,800.00 | 56,490.58 | 24,232 |
| 2024-10-29 | 57,200.00 | 59,100.00 | 56,900.00 | 58,700.00 | 56,394.51 | 44,175 |
| 2024-10-28 | 57,000.00 | 58,200.00 | 56,800.00 | 57,700.00 | 55,433.78 | 16,430 |
| 2024-10-25 | 57,500.00 | 57,800.00 | 56,200.00 | 57,400.00 | 55,145.57 | 29,958 |
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.