ABOV Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 16,030.00 | 16,060.00 | 15,710.00 | 15,760.00 | 15,174.02 | 277,127 |
| 2024-04-26 | 16,270.00 | 16,290.00 | 15,700.00 | 15,770.00 | 15,183.65 | 347,657 |
| 2024-04-25 | 16,090.00 | 16,330.00 | 15,730.00 | 15,760.00 | 15,174.02 | 434,340 |
| 2024-04-24 | 16,330.00 | 16,620.00 | 16,250.00 | 16,270.00 | 15,665.06 | 661,150 |
| 2024-04-23 | 16,000.00 | 16,950.00 | 15,740.00 | 15,740.00 | 15,154.76 | 1,322,179 |
| 2024-04-22 | 15,590.00 | 15,930.00 | 15,230.00 | 15,490.00 | 14,914.06 | 447,170 |
| 2024-04-19 | 16,800.00 | 16,870.00 | 15,550.00 | 16,060.00 | 15,462.87 | 785,428 |
| 2024-04-18 | 16,360.00 | 17,080.00 | 16,200.00 | 16,970.00 | 16,339.03 | 807,910 |
| 2024-04-17 | 16,500.00 | 17,480.00 | 16,440.00 | 16,650.00 | 16,030.93 | 1,803,502 |
| 2024-04-16 | 17,080.00 | 17,250.00 | 16,050.00 | 16,120.00 | 15,520.64 | 798,076 |
| 2024-04-15 | 16,450.00 | 17,100.00 | 15,820.00 | 17,050.00 | 16,416.06 | 975,634 |
| 2024-04-12 | 16,530.00 | 17,100.00 | 16,200.00 | 16,450.00 | 15,838.37 | 1,259,628 |
| 2024-04-11 | 15,410.00 | 16,360.00 | 15,410.00 | 16,020.00 | 15,424.35 | 645,263 |
| 2024-04-09 | 16,580.00 | 16,810.00 | 15,620.00 | 15,750.00 | 15,164.39 | 920,554 |
| 2024-04-08 | 17,210.00 | 18,360.00 | 16,580.00 | 16,580.00 | 15,963.53 | 1,814,408 |
| 2024-04-05 | 17,390.00 | 17,440.00 | 16,550.00 | 17,010.00 | 16,377.54 | 1,416,038 |
| 2024-04-04 | 17,930.00 | 19,330.00 | 17,910.00 | 18,100.00 | 17,427.02 | 3,261,181 |
| 2024-04-03 | 18,010.00 | 18,150.00 | 17,300.00 | 17,570.00 | 16,916.72 | 1,870,655 |
| 2024-04-02 | 17,620.00 | 19,860.00 | 17,610.00 | 18,320.00 | 17,638.84 | 11,437,400 |
| 2024-04-01 | 16,150.00 | 18,200.00 | 16,040.00 | 17,180.00 | 16,541.22 | 5,976,967 |
| 2024-03-29 | 16,200.00 | 16,350.00 | 15,700.00 | 15,970.00 | 15,376.21 | 1,389,774 |
| 2024-03-28 | 14,900.00 | 16,950.00 | 14,610.00 | 16,350.00 | 15,742.08 | 6,743,500 |
| 2024-03-27 | 15,060.00 | 15,160.00 | 14,500.00 | 14,790.00 | 14,240.09 | 536,585 |
| 2024-03-26 | 15,050.00 | 15,780.00 | 15,050.00 | 15,200.00 | 14,634.84 | 796,131 |
| 2024-03-25 | 15,130.00 | 15,240.00 | 14,800.00 | 14,900.00 | 14,346.00 | 496,054 |
| 2024-03-22 | 15,820.00 | 15,940.00 | 15,070.00 | 15,120.00 | 14,557.82 | 598,380 |
| 2024-03-21 | 16,300.00 | 16,400.00 | 15,800.00 | 15,820.00 | 15,231.79 | 442,818 |
| 2024-03-20 | 15,900.00 | 16,400.00 | 15,750.00 | 15,980.00 | 15,385.84 | 757,782 |
| 2024-03-19 | 15,970.00 | 16,470.00 | 15,580.00 | 15,680.00 | 15,096.99 | 735,243 |
| 2024-03-18 | 15,720.00 | 15,880.00 | 15,370.00 | 15,830.00 | 15,241.42 | 374,540 |
| 2024-03-15 | 15,460.00 | 15,710.00 | 15,220.00 | 15,670.00 | 15,087.37 | 613,257 |
| 2024-03-14 | 15,900.00 | 16,070.00 | 15,600.00 | 15,620.00 | 15,039.23 | 511,098 |
| 2024-03-13 | 16,890.00 | 16,900.00 | 15,750.00 | 16,100.00 | 15,501.38 | 899,702 |
| 2024-03-12 | 16,420.00 | 16,420.00 | 15,930.00 | 16,370.00 | 15,761.34 | 912,062 |
| 2024-03-11 | 16,450.00 | 17,130.00 | 16,150.00 | 16,590.00 | 15,973.16 | 901,977 |
| 2024-03-08 | 17,520.00 | 17,990.00 | 16,750.00 | 17,010.00 | 16,377.54 | 835,817 |
| 2024-03-07 | 18,060.00 | 18,260.00 | 17,090.00 | 17,190.00 | 16,550.85 | 939,068 |
| 2024-03-06 | 17,180.00 | 17,740.00 | 17,000.00 | 17,590.00 | 16,935.98 | 695,246 |
| 2024-03-05 | 18,410.00 | 18,480.00 | 17,460.00 | 17,510.00 | 16,858.95 | 947,006 |
| 2024-03-04 | 17,680.00 | 18,410.00 | 17,560.00 | 18,340.00 | 17,658.09 | 1,765,987 |
| 2024-02-29 | 16,560.00 | 17,500.00 | 16,460.00 | 17,060.00 | 16,425.68 | 1,493,185 |
| 2024-02-28 | 18,100.00 | 18,600.00 | 17,680.00 | 17,770.00 | 17,109.29 | 958,390 |
| 2024-02-27 | 18,860.00 | 18,960.00 | 18,030.00 | 18,300.00 | 17,619.58 | 1,111,736 |
| 2024-02-26 | 20,200.00 | 20,200.00 | 18,870.00 | 18,960.00 | 18,255.04 | 1,258,107 |
| 2024-02-23 | 21,800.00 | 21,800.00 | 20,000.00 | 20,000.00 | 19,256.37 | 2,525,087 |
| 2024-02-22 | 20,500.00 | 21,800.00 | 19,940.00 | 21,700.00 | 20,893.16 | 3,581,458 |
| 2024-02-21 | 19,240.00 | 20,300.00 | 19,210.00 | 19,450.00 | 18,726.82 | 1,347,561 |
| 2024-02-20 | 20,850.00 | 20,900.00 | 19,920.00 | 20,200.00 | 19,448.93 | 1,085,652 |
| 2024-02-19 | 19,800.00 | 21,250.00 | 19,750.00 | 20,900.00 | 20,122.91 | 1,751,143 |
| 2024-02-16 | 21,200.00 | 21,550.00 | 20,050.00 | 20,400.00 | 19,641.50 | 1,794,528 |
| 2024-02-15 | 23,200.00 | 23,600.00 | 21,200.00 | 21,600.00 | 20,796.88 | 4,733,984 |
| 2024-02-14 | 19,440.00 | 21,450.00 | 19,200.00 | 21,450.00 | 20,652.46 | 4,770,562 |
| 2024-02-13 | 20,300.00 | 21,300.00 | 19,840.00 | 20,000.00 | 19,256.37 | 3,576,864 |
| 2024-02-08 | 18,300.00 | 20,900.00 | 18,250.00 | 19,700.00 | 18,967.53 | 6,855,189 |
| 2024-02-07 | 18,660.00 | 19,250.00 | 17,950.00 | 18,000.00 | 17,330.73 | 1,697,760 |
| 2024-02-06 | 19,300.00 | 20,600.00 | 16,650.00 | 19,150.00 | 18,437.98 | 5,924,579 |
| 2024-02-05 | 19,200.00 | 19,610.00 | 18,330.00 | 18,880.00 | 18,178.01 | 1,323,197 |
| 2024-02-02 | 20,350.00 | 21,100.00 | 18,890.00 | 19,200.00 | 18,486.12 | 2,860,787 |
| 2024-02-01 | 18,600.00 | 20,300.00 | 18,230.00 | 19,870.00 | 19,131.20 | 4,012,715 |
| 2024-01-31 | 21,450.00 | 22,500.00 | 18,600.00 | 18,720.00 | 18,023.96 | 3,147,273 |
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.