ABOV Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 7,610.00 | 7,970.00 | 7,610.00 | 7,850.00 | 7,507.74 | 123,146 |
| 2023-11-01 | 7,400.00 | 7,530.00 | 7,400.00 | 7,430.00 | 7,106.05 | 33,650 |
| 2023-10-31 | 7,570.00 | 7,640.00 | 7,320.00 | 7,430.00 | 7,106.05 | 42,732 |
| 2023-10-30 | 7,530.00 | 7,590.00 | 7,400.00 | 7,550.00 | 7,220.82 | 29,388 |
| 2023-10-27 | 7,630.00 | 7,700.00 | 7,460.00 | 7,500.00 | 7,173.00 | 49,915 |
| 2023-10-26 | 7,670.00 | 7,750.00 | 7,480.00 | 7,610.00 | 7,278.20 | 53,197 |
| 2023-10-25 | 7,940.00 | 8,030.00 | 7,860.00 | 7,900.00 | 7,555.56 | 36,049 |
| 2023-10-24 | 7,660.00 | 7,890.00 | 7,530.00 | 7,890.00 | 7,545.99 | 44,626 |
| 2023-10-23 | 7,650.00 | 7,750.00 | 7,520.00 | 7,700.00 | 7,364.28 | 48,378 |
| 2023-10-20 | 7,760.00 | 7,830.00 | 7,470.00 | 7,790.00 | 7,450.35 | 101,489 |
| 2023-10-19 | 8,050.00 | 8,050.00 | 7,850.00 | 7,880.00 | 7,536.43 | 72,118 |
| 2023-10-18 | 8,290.00 | 8,290.00 | 8,100.00 | 8,160.00 | 7,804.22 | 34,131 |
| 2023-10-17 | 8,140.00 | 8,310.00 | 8,140.00 | 8,310.00 | 7,947.68 | 34,483 |
| 2023-10-16 | 8,160.00 | 8,350.00 | 8,050.00 | 8,130.00 | 7,775.53 | 24,663 |
| 2023-10-13 | 8,380.00 | 8,530.00 | 8,250.00 | 8,320.00 | 7,957.25 | 41,412 |
| 2023-10-12 | 8,330.00 | 8,440.00 | 8,330.00 | 8,390.00 | 8,024.19 | 32,415 |
| 2023-10-11 | 8,100.00 | 8,370.00 | 8,100.00 | 8,310.00 | 7,947.68 | 48,405 |
| 2023-10-10 | 8,100.00 | 8,270.00 | 7,990.00 | 8,090.00 | 7,737.27 | 43,298 |
| 2023-10-06 | 7,920.00 | 8,160.00 | 7,920.00 | 8,130.00 | 7,775.53 | 34,064 |
| 2023-10-05 | 8,100.00 | 8,200.00 | 7,900.00 | 8,050.00 | 7,699.02 | 58,212 |
| 2023-10-04 | 8,200.00 | 8,290.00 | 7,970.00 | 8,050.00 | 7,699.02 | 64,386 |
| 2023-09-27 | 8,030.00 | 8,360.00 | 8,030.00 | 8,360.00 | 7,995.50 | 42,060 |
| 2023-09-26 | 8,570.00 | 8,630.00 | 8,200.00 | 8,210.00 | 7,852.04 | 96,084 |
| 2023-09-25 | 8,700.00 | 8,750.00 | 8,540.00 | 8,620.00 | 8,244.17 | 64,976 |
| 2023-09-22 | 8,670.00 | 8,800.00 | 8,650.00 | 8,720.00 | 8,339.81 | 33,300 |
| 2023-09-21 | 8,820.00 | 8,970.00 | 8,710.00 | 8,770.00 | 8,387.63 | 66,160 |
| 2023-09-20 | 8,920.00 | 9,030.00 | 8,920.00 | 8,970.00 | 8,578.91 | 59,687 |
| 2023-09-19 | 9,030.00 | 9,080.00 | 8,910.00 | 9,030.00 | 8,636.29 | 55,603 |
| 2023-09-18 | 9,230.00 | 9,230.00 | 9,020.00 | 9,030.00 | 8,636.29 | 67,566 |
| 2023-09-15 | 9,380.00 | 9,390.00 | 9,210.00 | 9,290.00 | 8,884.95 | 55,233 |
| 2023-09-14 | 9,100.00 | 9,330.00 | 9,100.00 | 9,300.00 | 8,894.52 | 78,955 |
| 2023-09-13 | 9,090.00 | 9,330.00 | 9,040.00 | 9,080.00 | 8,684.11 | 75,573 |
| 2023-09-12 | 9,130.00 | 9,160.00 | 9,010.00 | 9,080.00 | 8,684.11 | 61,058 |
| 2023-09-11 | 9,170.00 | 9,170.00 | 9,000.00 | 9,090.00 | 8,693.67 | 51,936 |
| 2023-09-08 | 9,350.00 | 9,450.00 | 8,600.00 | 9,130.00 | 8,731.93 | 155,035 |
| 2023-09-07 | 9,310.00 | 9,490.00 | 9,300.00 | 9,370.00 | 8,961.47 | 88,668 |
| 2023-09-06 | 9,500.00 | 9,500.00 | 9,350.00 | 9,390.00 | 8,980.59 | 65,812 |
| 2023-09-05 | 9,560.00 | 9,700.00 | 9,400.00 | 9,540.00 | 9,124.05 | 70,479 |
| 2023-09-04 | 9,640.00 | 9,690.00 | 9,400.00 | 9,630.00 | 9,210.13 | 132,555 |
| 2023-09-01 | 9,150.00 | 9,970.00 | 9,150.00 | 9,570.00 | 9,152.75 | 413,203 |
| 2023-08-31 | 9,480.00 | 9,510.00 | 9,150.00 | 9,220.00 | 8,818.01 | 80,622 |
| 2023-08-30 | 9,520.00 | 9,560.00 | 9,400.00 | 9,450.00 | 9,037.98 | 106,348 |
| 2023-08-29 | 9,390.00 | 9,590.00 | 9,270.00 | 9,390.00 | 8,980.59 | 226,084 |
| 2023-08-28 | 9,000.00 | 9,490.00 | 8,980.00 | 9,160.00 | 8,760.62 | 180,730 |
| 2023-08-25 | 9,010.00 | 9,050.00 | 8,910.00 | 8,960.00 | 8,569.34 | 70,943 |
| 2023-08-24 | 9,070.00 | 9,300.00 | 9,040.00 | 9,150.00 | 8,751.06 | 114,574 |
| 2023-08-23 | 8,900.00 | 9,020.00 | 8,790.00 | 8,940.00 | 8,550.21 | 57,289 |
| 2023-08-22 | 9,120.00 | 9,140.00 | 8,860.00 | 8,900.00 | 8,511.96 | 95,894 |
| 2023-08-21 | 8,870.00 | 9,100.00 | 8,870.00 | 9,050.00 | 8,655.42 | 68,815 |
| 2023-08-18 | 8,900.00 | 9,140.00 | 8,630.00 | 8,970.00 | 8,578.91 | 94,305 |
| 2023-08-17 | 8,850.00 | 8,980.00 | 8,580.00 | 8,900.00 | 8,511.96 | 119,907 |
| 2023-08-16 | 9,160.00 | 9,340.00 | 8,910.00 | 8,980.00 | 8,588.47 | 173,356 |
| 2023-08-14 | 9,600.00 | 9,620.00 | 9,380.00 | 9,400.00 | 8,990.16 | 58,127 |
| 2023-08-11 | 9,440.00 | 9,700.00 | 9,440.00 | 9,600.00 | 9,181.44 | 64,178 |
| 2023-08-10 | 9,550.00 | 9,580.00 | 9,370.00 | 9,440.00 | 9,028.41 | 80,480 |
| 2023-08-09 | 9,520.00 | 9,620.00 | 9,390.00 | 9,600.00 | 9,181.44 | 52,989 |
| 2023-08-08 | 9,680.00 | 9,720.00 | 9,400.00 | 9,480.00 | 9,066.67 | 120,203 |
| 2023-08-07 | 9,520.00 | 9,740.00 | 9,500.00 | 9,640.00 | 9,219.69 | 77,885 |
| 2023-08-04 | 9,760.00 | 9,800.00 | 9,630.00 | 9,710.00 | 9,286.64 | 78,123 |
| 2023-08-03 | 9,730.00 | 9,800.00 | 9,560.00 | 9,770.00 | 9,344.03 | 129,430 |
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.