AhnLab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 57,900.00 | 58,900.00 | 57,500.00 | 57,500.00 | 55,241.64 | 32,185 |
| 2024-10-23 | 56,200.00 | 58,500.00 | 55,800.00 | 58,200.00 | 55,914.15 | 65,132 |
| 2024-10-22 | 55,900.00 | 56,800.00 | 54,500.00 | 55,700.00 | 53,512.34 | 62,244 |
| 2024-10-21 | 52,500.00 | 55,800.00 | 52,100.00 | 55,400.00 | 53,224.12 | 70,988 |
| 2024-10-18 | 52,200.00 | 53,000.00 | 51,400.00 | 52,800.00 | 50,726.24 | 67,151 |
| 2024-10-17 | 52,500.00 | 53,300.00 | 52,400.00 | 52,500.00 | 50,438.02 | 27,043 |
| 2024-10-16 | 52,600.00 | 53,500.00 | 52,000.00 | 52,000.00 | 49,957.66 | 28,148 |
| 2024-10-15 | 51,800.00 | 53,000.00 | 51,800.00 | 52,900.00 | 50,822.31 | 17,453 |
| 2024-10-14 | 51,800.00 | 52,400.00 | 51,400.00 | 51,900.00 | 49,861.58 | 20,832 |
| 2024-10-11 | 52,200.00 | 52,500.00 | 51,800.00 | 51,800.00 | 49,765.51 | 18,745 |
| 2024-10-10 | 53,000.00 | 53,300.00 | 52,100.00 | 52,300.00 | 50,245.87 | 15,732 |
| 2024-10-08 | 52,700.00 | 53,300.00 | 52,600.00 | 52,800.00 | 50,726.24 | 10,545 |
| 2024-10-07 | 53,300.00 | 53,800.00 | 53,000.00 | 53,100.00 | 51,014.45 | 11,967 |
| 2024-10-04 | 54,600.00 | 54,600.00 | 53,600.00 | 53,600.00 | 51,494.82 | 15,201 |
| 2024-10-02 | 53,700.00 | 55,000.00 | 53,300.00 | 54,100.00 | 51,975.18 | 33,691 |
| 2024-09-30 | 54,200.00 | 54,200.00 | 52,900.00 | 53,900.00 | 51,783.03 | 24,756 |
| 2024-09-27 | 54,000.00 | 54,400.00 | 53,500.00 | 53,800.00 | 51,686.96 | 20,552 |
| 2024-09-26 | 53,200.00 | 54,400.00 | 53,200.00 | 54,000.00 | 51,879.10 | 21,224 |
| 2024-09-25 | 54,000.00 | 54,500.00 | 53,000.00 | 53,100.00 | 51,014.45 | 46,507 |
| 2024-09-24 | 51,600.00 | 53,700.00 | 51,200.00 | 53,700.00 | 51,590.89 | 37,644 |
| 2024-09-23 | 51,100.00 | 51,600.00 | 50,700.00 | 51,200.00 | 49,189.08 | 26,805 |
| 2024-09-20 | 53,700.00 | 54,300.00 | 51,000.00 | 51,000.00 | 48,996.93 | 90,361 |
| 2024-09-19 | 53,100.00 | 53,900.00 | 52,300.00 | 53,100.00 | 51,014.45 | 26,337 |
| 2024-09-13 | 52,600.00 | 53,300.00 | 52,300.00 | 53,100.00 | 51,014.45 | 9,129 |
| 2024-09-12 | 51,800.00 | 53,600.00 | 51,800.00 | 52,500.00 | 50,438.02 | 23,711 |
| 2024-09-11 | 52,700.00 | 52,700.00 | 51,400.00 | 51,600.00 | 49,573.37 | 23,367 |
| 2024-09-10 | 52,200.00 | 52,900.00 | 51,800.00 | 52,400.00 | 50,341.95 | 17,195 |
| 2024-09-09 | 52,200.00 | 52,800.00 | 51,500.00 | 52,100.00 | 50,053.73 | 29,368 |
| 2024-09-06 | 53,600.00 | 53,700.00 | 52,300.00 | 52,500.00 | 50,438.02 | 18,632 |
| 2024-09-05 | 53,100.00 | 54,200.00 | 52,900.00 | 53,100.00 | 51,014.45 | 17,035 |
| 2024-09-04 | 53,300.00 | 55,400.00 | 52,100.00 | 52,600.00 | 50,534.09 | 51,653 |
| 2024-09-03 | 53,400.00 | 54,000.00 | 53,100.00 | 53,400.00 | 51,302.67 | 12,602 |
| 2024-09-02 | 53,800.00 | 54,100.00 | 53,300.00 | 53,700.00 | 51,590.89 | 9,153 |
| 2024-08-30 | 54,100.00 | 54,600.00 | 54,100.00 | 54,200.00 | 52,071.25 | 10,196 |
| 2024-08-29 | 54,200.00 | 54,600.00 | 53,800.00 | 54,100.00 | 51,975.18 | 11,268 |
| 2024-08-28 | 54,800.00 | 55,500.00 | 54,600.00 | 55,000.00 | 52,839.83 | 25,001 |
| 2024-08-27 | 53,700.00 | 54,800.00 | 53,500.00 | 54,800.00 | 52,647.68 | 15,475 |
| 2024-08-26 | 54,700.00 | 55,000.00 | 54,000.00 | 54,000.00 | 51,879.10 | 13,808 |
| 2024-08-23 | 54,400.00 | 55,000.00 | 54,100.00 | 54,800.00 | 52,647.68 | 14,048 |
| 2024-08-22 | 55,100.00 | 55,400.00 | 54,400.00 | 54,500.00 | 52,359.47 | 10,631 |
| 2024-08-21 | 55,100.00 | 55,600.00 | 55,000.00 | 55,100.00 | 52,935.90 | 11,601 |
| 2024-08-20 | 55,100.00 | 56,200.00 | 55,000.00 | 55,400.00 | 53,224.12 | 11,476 |
| 2024-08-19 | 55,100.00 | 55,600.00 | 55,000.00 | 55,100.00 | 52,935.90 | 8,905 |
| 2024-08-16 | 55,900.00 | 56,100.00 | 55,400.00 | 55,400.00 | 53,224.12 | 13,430 |
| 2024-08-14 | 54,800.00 | 55,400.00 | 54,400.00 | 55,400.00 | 53,224.12 | 16,799 |
| 2024-08-13 | 54,900.00 | 55,500.00 | 54,600.00 | 54,600.00 | 52,455.54 | 16,168 |
| 2024-08-12 | 54,100.00 | 55,300.00 | 54,100.00 | 55,100.00 | 52,935.90 | 15,903 |
| 2024-08-09 | 54,000.00 | 54,500.00 | 53,800.00 | 54,300.00 | 52,167.32 | 19,326 |
| 2024-08-08 | 52,900.00 | 54,000.00 | 52,900.00 | 53,500.00 | 51,398.74 | 14,232 |
| 2024-08-07 | 52,100.00 | 54,400.00 | 52,100.00 | 53,800.00 | 51,686.96 | 35,311 |
| 2024-08-06 | 51,600.00 | 54,000.00 | 51,600.00 | 52,600.00 | 50,534.09 | 72,463 |
| 2024-08-05 | 56,900.00 | 56,900.00 | 51,600.00 | 51,600.00 | 49,573.37 | 113,532 |
| 2024-08-02 | 57,100.00 | 57,600.00 | 56,500.00 | 57,400.00 | 55,145.57 | 47,924 |
| 2024-08-01 | 58,000.00 | 58,300.00 | 57,500.00 | 57,600.00 | 55,337.71 | 18,650 |
| 2024-07-31 | 57,600.00 | 58,200.00 | 57,300.00 | 57,900.00 | 55,625.93 | 24,115 |
| 2024-07-30 | 58,100.00 | 58,600.00 | 58,100.00 | 58,100.00 | 55,818.07 | 13,811 |
| 2024-07-29 | 59,100.00 | 59,600.00 | 58,400.00 | 58,600.00 | 56,298.44 | 15,982 |
| 2024-07-26 | 59,000.00 | 59,700.00 | 58,800.00 | 59,100.00 | 56,778.80 | 14,303 |
| 2024-07-25 | 57,900.00 | 59,200.00 | 57,900.00 | 59,100.00 | 56,778.80 | 23,250 |
| 2024-07-24 | 57,600.00 | 59,300.00 | 57,600.00 | 58,400.00 | 56,106.29 | 27,073 |
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.