ABOV Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 13,590.00 | 14,260.00 | 13,160.00 | 14,210.00 | 13,681.65 | 595,876 |
| 2024-07-25 | 13,880.00 | 14,280.00 | 13,510.00 | 13,590.00 | 13,084.70 | 452,335 |
| 2024-07-24 | 14,510.00 | 14,900.00 | 14,400.00 | 14,400.00 | 13,864.59 | 379,457 |
| 2024-07-23 | 15,190.00 | 15,490.00 | 14,720.00 | 14,750.00 | 14,201.57 | 407,771 |
| 2024-07-22 | 15,500.00 | 15,640.00 | 14,760.00 | 14,790.00 | 14,240.09 | 555,134 |
| 2024-07-19 | 15,900.00 | 16,360.00 | 15,540.00 | 15,760.00 | 15,174.02 | 378,571 |
| 2024-07-18 | 15,520.00 | 16,120.00 | 15,190.00 | 16,090.00 | 15,491.75 | 711,178 |
| 2024-07-17 | 17,450.00 | 17,640.00 | 16,520.00 | 16,520.00 | 15,905.76 | 709,572 |
| 2024-07-16 | 17,330.00 | 17,600.00 | 16,760.00 | 17,280.00 | 16,637.50 | 703,241 |
| 2024-07-15 | 17,100.00 | 17,700.00 | 16,930.00 | 17,420.00 | 16,772.30 | 1,067,353 |
| 2024-07-12 | 15,820.00 | 17,260.00 | 15,810.00 | 16,990.00 | 16,358.29 | 1,297,092 |
| 2024-07-11 | 16,490.00 | 17,110.00 | 16,200.00 | 16,200.00 | 15,597.66 | 1,078,261 |
| 2024-07-10 | 16,960.00 | 17,160.00 | 16,190.00 | 16,230.00 | 15,626.55 | 1,388,488 |
| 2024-07-09 | 18,500.00 | 18,570.00 | 16,830.00 | 17,110.00 | 16,473.83 | 2,170,710 |
| 2024-07-08 | 18,210.00 | 18,770.00 | 17,810.00 | 18,460.00 | 17,773.63 | 2,426,562 |
| 2024-07-05 | 18,100.00 | 18,110.00 | 17,400.00 | 17,720.00 | 17,061.14 | 1,661,383 |
| 2024-07-04 | 17,100.00 | 18,300.00 | 16,800.00 | 18,300.00 | 17,619.58 | 3,437,831 |
| 2024-07-03 | 17,050.00 | 17,150.00 | 16,360.00 | 16,580.00 | 15,963.53 | 928,792 |
| 2024-07-02 | 16,540.00 | 16,950.00 | 16,160.00 | 16,860.00 | 16,233.12 | 1,342,301 |
| 2024-07-01 | 16,470.00 | 17,210.00 | 16,200.00 | 16,760.00 | 16,136.84 | 3,267,441 |
| 2024-06-28 | 14,560.00 | 16,500.00 | 14,560.00 | 15,850.00 | 15,260.67 | 4,171,249 |
| 2024-06-27 | 15,150.00 | 15,200.00 | 14,560.00 | 14,560.00 | 14,018.64 | 375,598 |
| 2024-06-26 | 14,910.00 | 15,300.00 | 14,810.00 | 15,200.00 | 14,634.84 | 647,587 |
| 2024-06-25 | 13,950.00 | 14,980.00 | 13,820.00 | 14,800.00 | 14,249.71 | 546,524 |
| 2024-06-24 | 14,770.00 | 14,800.00 | 14,120.00 | 14,360.00 | 13,826.07 | 420,097 |
| 2024-06-21 | 14,910.00 | 15,400.00 | 14,770.00 | 14,910.00 | 14,355.62 | 1,144,631 |
| 2024-06-20 | 14,530.00 | 15,410.00 | 14,210.00 | 14,920.00 | 14,365.25 | 1,654,765 |
| 2024-06-19 | 14,950.00 | 15,540.00 | 14,360.00 | 14,580.00 | 14,037.89 | 2,661,598 |
| 2024-06-18 | 13,450.00 | 14,010.00 | 13,410.00 | 13,610.00 | 13,103.96 | 453,172 |
| 2024-06-17 | 13,490.00 | 13,740.00 | 13,350.00 | 13,360.00 | 12,863.26 | 190,516 |
| 2024-06-14 | 14,170.00 | 14,260.00 | 13,650.00 | 13,660.00 | 13,152.10 | 330,550 |
| 2024-06-13 | 14,320.00 | 14,430.00 | 14,070.00 | 14,170.00 | 13,643.14 | 330,140 |
| 2024-06-12 | 14,400.00 | 14,400.00 | 13,990.00 | 14,070.00 | 13,546.86 | 310,994 |
| 2024-06-11 | 14,530.00 | 14,590.00 | 14,060.00 | 14,160.00 | 13,633.51 | 343,798 |
| 2024-06-10 | 14,810.00 | 14,820.00 | 14,360.00 | 14,440.00 | 13,903.10 | 522,749 |
| 2024-06-07 | 14,450.00 | 14,940.00 | 14,310.00 | 14,710.00 | 14,163.06 | 1,328,721 |
| 2024-06-05 | 12,970.00 | 15,640.00 | 12,960.00 | 14,010.00 | 13,489.09 | 6,560,747 |
| 2024-06-04 | 13,070.00 | 13,130.00 | 12,660.00 | 12,720.00 | 12,247.05 | 203,083 |
| 2024-06-03 | 12,910.00 | 13,180.00 | 12,910.00 | 13,080.00 | 12,593.67 | 144,327 |
| 2024-05-31 | 13,220.00 | 13,230.00 | 12,980.00 | 13,000.00 | 12,516.64 | 157,016 |
| 2024-05-30 | 13,640.00 | 13,640.00 | 13,150.00 | 13,150.00 | 12,661.06 | 227,835 |
| 2024-05-29 | 13,370.00 | 14,260.00 | 13,300.00 | 13,650.00 | 13,142.47 | 1,017,536 |
| 2024-05-28 | 13,490.00 | 13,490.00 | 13,140.00 | 13,240.00 | 12,747.72 | 273,465 |
| 2024-05-27 | 13,120.00 | 13,250.00 | 12,880.00 | 13,130.00 | 12,641.81 | 317,993 |
| 2024-05-24 | 13,320.00 | 13,400.00 | 13,070.00 | 13,120.00 | 12,632.18 | 238,968 |
| 2024-05-23 | 13,680.00 | 13,810.00 | 13,270.00 | 13,500.00 | 12,998.05 | 280,111 |
| 2024-05-22 | 13,980.00 | 13,990.00 | 13,630.00 | 13,630.00 | 13,123.22 | 220,368 |
| 2024-05-21 | 14,060.00 | 14,240.00 | 13,740.00 | 13,970.00 | 13,450.58 | 214,830 |
| 2024-05-20 | 13,990.00 | 14,070.00 | 13,790.00 | 14,050.00 | 13,527.60 | 222,404 |
| 2024-05-17 | 14,500.00 | 14,500.00 | 13,990.00 | 13,990.00 | 13,469.83 | 198,282 |
| 2024-05-16 | 14,260.00 | 14,750.00 | 14,160.00 | 14,370.00 | 13,835.70 | 480,481 |
| 2024-05-14 | 13,850.00 | 14,050.00 | 13,780.00 | 13,890.00 | 13,373.55 | 311,527 |
| 2024-05-13 | 14,480.00 | 14,700.00 | 13,850.00 | 13,930.00 | 13,412.06 | 306,107 |
| 2024-05-10 | 15,090.00 | 15,150.00 | 14,220.00 | 14,240.00 | 13,710.54 | 467,005 |
| 2024-05-09 | 15,440.00 | 15,560.00 | 14,940.00 | 14,970.00 | 14,413.39 | 346,872 |
| 2024-05-08 | 15,630.00 | 15,780.00 | 15,400.00 | 15,440.00 | 14,865.92 | 240,038 |
| 2024-05-07 | 15,800.00 | 15,850.00 | 15,520.00 | 15,560.00 | 14,981.46 | 308,395 |
| 2024-05-03 | 15,540.00 | 15,960.00 | 15,400.00 | 15,410.00 | 14,837.03 | 435,150 |
| 2024-05-02 | 15,600.00 | 15,670.00 | 15,390.00 | 15,480.00 | 14,904.43 | 203,863 |
| 2024-04-30 | 15,750.00 | 16,010.00 | 15,620.00 | 15,670.00 | 15,087.37 | 294,049 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 240.0000 KRW |
| 2020-12-29 | 240.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.