ABOV Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 21,450.00 | 22,550.00 | 20,200.00 | 22,550.00 | 21,711.56 | 2,609,536 |
| 2024-01-29 | 23,050.00 | 23,300.00 | 19,190.00 | 21,850.00 | 21,037.59 | 4,043,915 |
| 2024-01-26 | 22,000.00 | 23,650.00 | 21,000.00 | 22,650.00 | 21,807.84 | 5,150,844 |
| 2024-01-25 | 20,200.00 | 25,750.00 | 20,050.00 | 22,000.00 | 21,182.01 | 11,592,040 |
| 2024-01-24 | 19,440.00 | 21,400.00 | 18,860.00 | 20,800.00 | 20,026.63 | 9,714,925 |
| 2024-01-23 | 18,000.00 | 20,950.00 | 17,500.00 | 19,930.00 | 19,188.97 | 25,650,471 |
| 2024-01-22 | 13,100.00 | 16,180.00 | 12,800.00 | 16,180.00 | 15,578.40 | 12,749,610 |
| 2024-01-19 | 12,410.00 | 12,550.00 | 12,000.00 | 12,450.00 | 11,987.09 | 1,603,471 |
| 2024-01-18 | 11,790.00 | 12,010.00 | 11,510.00 | 11,770.00 | 11,332.37 | 718,677 |
| 2024-01-17 | 12,440.00 | 12,570.00 | 11,830.00 | 11,830.00 | 11,390.14 | 665,519 |
| 2024-01-16 | 12,720.00 | 13,010.00 | 12,000.00 | 12,280.00 | 11,823.41 | 979,357 |
| 2024-01-15 | 12,700.00 | 12,940.00 | 12,270.00 | 12,560.00 | 12,093.00 | 859,609 |
| 2024-01-12 | 13,100.00 | 13,180.00 | 12,600.00 | 12,700.00 | 12,227.80 | 780,809 |
| 2024-01-11 | 14,030.00 | 14,100.00 | 12,940.00 | 13,070.00 | 12,584.04 | 1,375,543 |
| 2024-01-10 | 14,880.00 | 14,880.00 | 13,920.00 | 13,950.00 | 13,431.32 | 1,194,939 |
| 2024-01-09 | 15,120.00 | 15,500.00 | 14,420.00 | 14,750.00 | 14,201.57 | 3,660,448 |
| 2024-01-08 | 15,050.00 | 15,240.00 | 14,300.00 | 14,700.00 | 14,153.43 | 1,565,409 |
| 2024-01-05 | 14,580.00 | 15,450.00 | 14,340.00 | 14,870.00 | 14,317.11 | 4,140,367 |
| 2024-01-04 | 14,930.00 | 16,330.00 | 13,860.00 | 14,110.00 | 13,585.37 | 5,799,108 |
| 2024-01-03 | 14,100.00 | 15,410.00 | 14,010.00 | 15,280.00 | 14,711.87 | 3,782,224 |
| 2024-01-02 | 14,020.00 | 14,800.00 | 13,830.00 | 14,720.00 | 14,172.69 | 3,523,359 |
| 2023-12-28 | 14,220.00 | 14,240.00 | 13,590.00 | 13,810.00 | 13,296.52 | 1,419,318 |
| 2023-12-27 | 14,850.00 | 15,280.00 | 13,820.00 | 14,100.00 | 13,575.74 | 3,043,022 |
| 2023-12-26 | 14,490.00 | 15,000.00 | 14,490.00 | 15,000.00 | 14,346.00 | 1,465,265 |
| 2023-12-22 | 14,570.00 | 14,700.00 | 14,310.00 | 14,310.00 | 13,686.08 | 890,280 |
| 2023-12-21 | 14,350.00 | 14,440.00 | 14,150.00 | 14,200.00 | 13,580.88 | 1,225,239 |
| 2023-12-20 | 15,600.00 | 15,790.00 | 14,610.00 | 14,820.00 | 14,173.84 | 11,442,020 |
| 2023-12-19 | 12,940.00 | 14,630.00 | 12,360.00 | 14,630.00 | 13,992.13 | 25,424,730 |
| 2023-12-18 | 11,000.00 | 11,260.00 | 10,770.00 | 11,260.00 | 10,769.06 | 1,052,476 |
| 2023-12-15 | 11,380.00 | 11,390.00 | 10,610.00 | 10,800.00 | 10,329.12 | 1,334,341 |
| 2023-12-14 | 11,920.00 | 12,340.00 | 11,090.00 | 11,360.00 | 10,864.70 | 3,882,887 |
| 2023-12-13 | 11,690.00 | 12,530.00 | 11,080.00 | 11,500.00 | 10,998.60 | 7,994,706 |
| 2023-12-12 | 10,390.00 | 12,570.00 | 10,330.00 | 11,530.00 | 11,027.29 | 13,001,700 |
| 2023-12-11 | 9,730.00 | 10,380.00 | 9,680.00 | 9,770.00 | 9,344.03 | 1,323,699 |
| 2023-12-08 | 9,350.00 | 10,190.00 | 9,150.00 | 9,620.00 | 9,200.57 | 1,964,823 |
| 2023-12-07 | 8,840.00 | 9,220.00 | 8,740.00 | 9,200.00 | 8,798.88 | 463,470 |
| 2023-12-06 | 8,650.00 | 8,900.00 | 8,630.00 | 8,900.00 | 8,511.96 | 176,042 |
| 2023-12-05 | 8,750.00 | 8,920.00 | 8,520.00 | 8,580.00 | 8,205.91 | 146,648 |
| 2023-12-04 | 8,820.00 | 8,910.00 | 8,680.00 | 8,820.00 | 8,435.45 | 116,617 |
| 2023-12-01 | 8,890.00 | 8,920.00 | 8,740.00 | 8,800.00 | 8,416.32 | 147,556 |
| 2023-11-30 | 9,040.00 | 9,120.00 | 8,890.00 | 8,930.00 | 8,540.65 | 196,132 |
| 2023-11-29 | 9,110.00 | 9,360.00 | 8,920.00 | 8,920.00 | 8,531.09 | 425,033 |
| 2023-11-28 | 9,200.00 | 9,260.00 | 8,900.00 | 9,110.00 | 8,712.80 | 500,176 |
| 2023-11-27 | 8,100.00 | 9,440.00 | 8,100.00 | 9,260.00 | 8,856.26 | 2,816,280 |
| 2023-11-24 | 8,180.00 | 8,190.00 | 8,110.00 | 8,140.00 | 7,785.09 | 20,443 |
| 2023-11-23 | 8,200.00 | 8,260.00 | 8,090.00 | 8,130.00 | 7,775.53 | 51,924 |
| 2023-11-22 | 8,120.00 | 8,210.00 | 8,070.00 | 8,180.00 | 7,823.35 | 36,400 |
| 2023-11-21 | 8,260.00 | 8,270.00 | 8,140.00 | 8,160.00 | 7,804.22 | 40,785 |
| 2023-11-20 | 8,200.00 | 8,250.00 | 8,120.00 | 8,200.00 | 7,842.48 | 53,544 |
| 2023-11-17 | 8,210.00 | 8,370.00 | 8,150.00 | 8,180.00 | 7,823.35 | 72,384 |
| 2023-11-16 | 8,110.00 | 8,220.00 | 8,020.00 | 8,210.00 | 7,852.04 | 38,360 |
| 2023-11-15 | 7,940.00 | 8,170.00 | 7,940.00 | 8,140.00 | 7,785.09 | 78,613 |
| 2023-11-14 | 7,760.00 | 7,950.00 | 7,760.00 | 7,940.00 | 7,593.81 | 39,311 |
| 2023-11-13 | 8,000.00 | 8,060.00 | 7,730.00 | 7,740.00 | 7,402.53 | 35,292 |
| 2023-11-10 | 7,910.00 | 7,980.00 | 7,750.00 | 7,900.00 | 7,555.56 | 41,968 |
| 2023-11-09 | 8,090.00 | 8,090.00 | 7,900.00 | 7,970.00 | 7,622.51 | 27,112 |
| 2023-11-08 | 8,110.00 | 8,200.00 | 8,000.00 | 8,050.00 | 7,699.02 | 39,879 |
| 2023-11-07 | 8,080.00 | 8,190.00 | 7,920.00 | 8,100.00 | 7,746.84 | 55,648 |
| 2023-11-06 | 7,980.00 | 8,100.00 | 7,910.00 | 8,100.00 | 7,746.84 | 80,741 |
| 2023-11-03 | 8,080.00 | 8,080.00 | 7,740.00 | 7,880.00 | 7,536.43 | 62,862 |
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.