AhnLab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 85,900.00 | 88,400.00 | 79,900.00 | 88,400.00 | 88,400.00 | 551,970 |
| 2026-10-15 | 84,600.00 | 87,700.00 | 83,100.00 | 86,600.00 | 86,600.00 | 239,550 |
| 2026-10-14 | 85,400.00 | 93,000.00 | 84,600.00 | 89,600.00 | 89,600.00 | 303,776 |
| 2026-10-13 | 76,200.00 | 88,600.00 | 75,100.00 | 86,200.00 | 86,200.00 | 502,653 |
| 2026-10-12 | 75,400.00 | 80,300.00 | 75,400.00 | 78,000.00 | 78,000.00 | 168,971 |
| 2026-10-08 | 75,900.00 | 78,500.00 | 72,500.00 | 75,300.00 | 75,300.00 | 157,946 |
| 2026-10-07 | 85,500.00 | 85,900.00 | 77,500.00 | 77,700.00 | 77,700.00 | 249,607 |
| 2026-10-06 | 93,100.00 | 93,100.00 | 83,800.00 | 89,000.00 | 89,000.00 | 733,003 |
| 2026-10-02 | 78,000.00 | 78,600.00 | 76,500.00 | 77,000.00 | 77,000.00 | 48,504 |
| 2026-10-01 | 75,000.00 | 77,900.00 | 74,900.00 | 77,800.00 | 77,800.00 | 62,045 |
| 2026-09-30 | 76,600.00 | 78,800.00 | 74,700.00 | 75,400.00 | 75,400.00 | 93,554 |
| 2026-09-29 | 74,700.00 | 76,700.00 | 72,200.00 | 76,700.00 | 76,700.00 | 101,594 |
| 2026-09-28 | 74,200.00 | 77,600.00 | 73,900.00 | 74,600.00 | 74,600.00 | 78,227 |
| 2026-09-23 | 71,500.00 | 75,500.00 | 71,300.00 | 74,300.00 | 74,300.00 | 128,505 |
| 2026-09-22 | 68,900.00 | 72,200.00 | 68,400.00 | 70,800.00 | 70,800.00 | 119,576 |
| 2026-09-21 | 67,200.00 | 69,500.00 | 66,000.00 | 69,100.00 | 69,100.00 | 102,324 |
| 2026-09-18 | 65,200.00 | 68,200.00 | 64,500.00 | 68,200.00 | 68,200.00 | 135,589 |
| 2026-09-17 | 64,900.00 | 69,800.00 | 64,800.00 | 65,400.00 | 65,400.00 | 199,703 |
| 2026-09-16 | 62,700.00 | 64,700.00 | 62,100.00 | 64,600.00 | 64,600.00 | 121,225 |
| 2026-09-15 | 62,700.00 | 64,000.00 | 61,800.00 | 63,600.00 | 63,600.00 | 124,840 |
| 2026-09-14 | 60,000.00 | 61,900.00 | 58,500.00 | 61,100.00 | 61,100.00 | 127,633 |
| 2026-09-11 | 58,400.00 | 59,800.00 | 57,200.00 | 59,300.00 | 59,300.00 | 93,469 |
| 2026-09-10 | 56,800.00 | 57,300.00 | 56,400.00 | 57,100.00 | 57,100.00 | 23,252 |
| 2026-09-09 | 56,700.00 | 57,800.00 | 56,500.00 | 56,800.00 | 56,800.00 | 22,173 |
| 2026-09-08 | 57,200.00 | 57,400.00 | 56,700.00 | 56,700.00 | 56,700.00 | 19,523 |
| 2026-09-07 | 58,000.00 | 58,300.00 | 57,100.00 | 57,100.00 | 57,100.00 | 9,780 |
| 2026-09-04 | 57,500.00 | 58,200.00 | 57,100.00 | 57,700.00 | 57,700.00 | 9,653 |
| 2026-09-03 | 58,800.00 | 58,800.00 | 56,700.00 | 56,900.00 | 56,900.00 | 19,500 |
| 2026-09-02 | 58,100.00 | 59,000.00 | 57,800.00 | 58,100.00 | 58,100.00 | 18,796 |
| 2026-09-01 | 58,600.00 | 59,600.00 | 58,500.00 | 59,100.00 | 59,100.00 | 15,868 |
| 2026-08-31 | 58,900.00 | 60,200.00 | 57,800.00 | 59,100.00 | 59,100.00 | 27,608 |
| 2026-08-28 | 58,300.00 | 59,700.00 | 57,500.00 | 59,500.00 | 59,500.00 | 43,118 |
| 2026-08-27 | 57,300.00 | 58,400.00 | 56,700.00 | 56,900.00 | 56,900.00 | 15,415 |
| 2026-08-26 | 56,600.00 | 57,300.00 | 56,200.00 | 57,000.00 | 57,000.00 | 12,852 |
| 2026-08-25 | 56,500.00 | 57,300.00 | 55,600.00 | 56,900.00 | 56,900.00 | 34,587 |
| 2026-08-24 | 56,200.00 | 57,200.00 | 55,700.00 | 56,900.00 | 56,900.00 | 16,759 |
| 2026-08-21 | 56,800.00 | 56,900.00 | 55,900.00 | 56,400.00 | 56,400.00 | 25,682 |
| 2026-08-20 | 57,500.00 | 58,500.00 | 57,100.00 | 57,300.00 | 57,300.00 | 18,260 |
| 2026-08-19 | 57,300.00 | 57,600.00 | 55,800.00 | 57,000.00 | 57,000.00 | 28,852 |
| 2026-08-18 | 59,000.00 | 60,300.00 | 56,700.00 | 57,200.00 | 57,200.00 | 44,612 |
| 2026-08-14 | 60,700.00 | 64,000.00 | 58,700.00 | 59,300.00 | 59,300.00 | 35,406 |
| 2026-08-13 | 62,700.00 | 63,000.00 | 59,000.00 | 60,500.00 | 60,500.00 | 67,788 |
| 2026-08-12 | 63,500.00 | 64,500.00 | 62,500.00 | 62,800.00 | 62,800.00 | 42,990 |
| 2026-08-11 | 60,500.00 | 64,500.00 | 60,000.00 | 64,500.00 | 64,500.00 | 100,968 |
| 2026-08-10 | 59,200.00 | 61,200.00 | 58,600.00 | 60,500.00 | 60,500.00 | 44,370 |
| 2026-08-07 | 57,900.00 | 59,600.00 | 57,800.00 | 59,300.00 | 59,300.00 | 32,219 |
| 2026-08-06 | 56,900.00 | 58,500.00 | 56,000.00 | 58,400.00 | 58,400.00 | 41,923 |
| 2026-08-05 | 56,300.00 | 57,400.00 | 56,200.00 | 56,500.00 | 56,500.00 | 25,299 |
| 2026-08-04 | 55,200.00 | 56,700.00 | 55,200.00 | 56,300.00 | 56,300.00 | 34,736 |
| 2026-08-03 | 52,700.00 | 56,000.00 | 52,700.00 | 54,300.00 | 54,300.00 | 37,784 |
| 2026-07-31 | 53,600.00 | 54,200.00 | 52,000.00 | 53,000.00 | 53,000.00 | 58,174 |
| 2026-07-30 | 51,500.00 | 53,500.00 | 51,500.00 | 52,900.00 | 52,900.00 | 51,558 |
| 2026-07-29 | 52,700.00 | 53,300.00 | 50,800.00 | 52,000.00 | 52,000.00 | 90,332 |
| 2026-07-28 | 54,200.00 | 54,500.00 | 52,100.00 | 53,000.00 | 53,000.00 | 36,358 |
| 2026-07-27 | 55,100.00 | 55,400.00 | 54,400.00 | 54,500.00 | 54,500.00 | 31,222 |
| 2026-07-24 | 53,600.00 | 54,600.00 | 53,600.00 | 54,000.00 | 54,000.00 | 33,373 |
| 2026-07-23 | 53,900.00 | 55,000.00 | 52,200.00 | 54,500.00 | 54,500.00 | 66,075 |
| 2026-07-22 | 53,200.00 | 54,300.00 | 52,700.00 | 54,000.00 | 54,000.00 | 49,248 |
| 2026-07-21 | 51,600.00 | 53,400.00 | 51,600.00 | 52,800.00 | 52,800.00 | 47,198 |
| 2026-07-20 | 52,100.00 | 53,100.00 | 51,600.00 | 52,100.00 | 52,100.00 | 157,402 |
Page 1 of 2 · 120 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.