ABOV Semiconductor Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	9,730.00	9,800.00	9,560.00	9,770.00	9,344.03	129,430
2023-08-02	10,070.00	10,140.00	9,700.00	9,800.00	9,372.72	216,010
2023-08-01	10,210.00	10,220.00	9,910.00	10,060.00	9,621.38	262,554
2023-07-31	10,430.00	10,430.00	10,130.00	10,170.00	9,726.59	149,702
2023-07-28	10,190.00	10,380.00	10,010.00	10,370.00	9,917.87	130,745
2023-07-27	9,470.00	10,280.00	9,470.00	10,160.00	9,717.02	247,014
2023-07-26	10,150.00	10,230.00	9,520.00	9,570.00	9,152.75	380,807
2023-07-25	10,540.00	10,600.00	10,090.00	10,150.00	9,707.46	273,228
2023-07-24	10,570.00	10,630.00	10,360.00	10,520.00	10,061.33	203,992
2023-07-21	10,720.00	10,720.00	10,510.00	10,520.00	10,061.33	210,720
2023-07-20	11,120.00	11,130.00	10,740.00	10,990.00	10,510.83	283,227
2023-07-19	10,970.00	11,340.00	10,810.00	11,120.00	10,635.17	982,410
2023-07-18	10,960.00	11,080.00	10,750.00	10,880.00	10,405.63	227,110
2023-07-17	10,730.00	11,220.00	10,630.00	10,950.00	10,472.58	516,489
2023-07-14	10,730.00	11,000.00	10,620.00	10,730.00	10,262.17	367,045
2023-07-13	10,360.00	10,850.00	10,360.00	10,710.00	10,243.04	408,057
2023-07-12	10,160.00	10,350.00	10,140.00	10,320.00	9,870.05	85,120
2023-07-11	10,030.00	10,170.00	10,030.00	10,150.00	9,707.46	92,282
2023-07-10	10,290.00	10,290.00	10,000.00	10,000.00	9,564.00	176,154
2023-07-07	10,450.00	10,530.00	10,280.00	10,290.00	9,841.35	175,501
2023-07-06	10,760.00	10,910.00	10,420.00	10,450.00	9,994.38	204,166
2023-07-05	11,300.00	11,420.00	10,800.00	10,800.00	10,329.12	351,137
2023-07-04	10,990.00	11,250.00	10,860.00	11,200.00	10,711.68	235,651
2023-07-03	10,800.00	11,090.00	10,800.00	11,030.00	10,549.09	265,831
2023-06-30	10,750.00	10,800.00	10,440.00	10,730.00	10,262.17	152,400
2023-06-29	10,850.00	11,020.00	10,770.00	10,810.00	10,338.68	159,242
2023-06-28	10,890.00	11,120.00	10,780.00	10,800.00	10,329.12	183,558
2023-06-27	10,950.00	11,050.00	10,710.00	10,860.00	10,386.50	146,294
2023-06-26	10,480.00	10,940.00	10,370.00	10,850.00	10,376.94	197,326
2023-06-23	10,410.00	10,740.00	10,410.00	10,540.00	10,080.45	133,478
2023-06-22	10,520.00	10,750.00	10,370.00	10,380.00	9,927.43	179,812
2023-06-21	10,750.00	11,150.00	10,620.00	10,670.00	10,204.79	495,892
2023-06-20	10,580.00	10,690.00	10,380.00	10,690.00	10,223.91	150,195
2023-06-19	10,840.00	10,850.00	10,440.00	10,590.00	10,128.27	139,856
2023-06-16	10,940.00	11,000.00	10,700.00	10,750.00	10,281.30	233,262
2023-06-15	10,530.00	11,130.00	10,530.00	11,020.00	10,539.53	639,966
2023-06-14	10,740.00	10,850.00	10,430.00	10,480.00	10,023.07	232,035
2023-06-13	10,660.00	10,860.00	10,610.00	10,740.00	10,271.73	472,013
2023-06-12	10,350.00	10,590.00	10,330.00	10,570.00	10,109.15	205,134
2023-06-09	10,300.00	10,410.00	10,150.00	10,310.00	9,860.48	139,680
2023-06-08	10,080.00	10,300.00	10,020.00	10,200.00	9,755.28	96,881
2023-06-07	10,210.00	10,250.00	10,100.00	10,150.00	9,707.46	121,850
2023-06-05	10,320.00	10,390.00	10,110.00	10,210.00	9,764.84	123,538
2023-06-02	10,540.00	10,630.00	10,300.00	10,320.00	9,870.05	149,671
2023-06-01	10,270.00	10,420.00	10,140.00	10,360.00	9,908.30	140,576
2023-05-31	10,540.00	10,600.00	10,310.00	10,330.00	9,879.61	193,338
2023-05-30	10,440.00	10,770.00	10,380.00	10,520.00	10,061.33	525,088
2023-05-26	10,330.00	10,680.00	10,150.00	10,230.00	9,783.97	696,272
2023-05-25	10,240.00	10,950.00	10,040.00	10,040.00	9,602.25	1,094,711
2023-05-24	9,970.00	10,100.00	9,950.00	10,000.00	9,564.00	94,983
2023-05-23	10,240.00	10,310.00	10,050.00	10,090.00	9,650.07	137,236
2023-05-22	10,550.00	10,550.00	10,100.00	10,180.00	9,736.15	236,671
2023-05-19	10,200.00	10,550.00	10,100.00	10,450.00	9,994.38	504,068
2023-05-18	9,670.00	10,020.00	9,670.00	10,010.00	9,573.56	158,052
2023-05-17	9,390.00	9,600.00	9,330.00	9,590.00	9,171.87	84,409
2023-05-16	9,400.00	9,660.00	9,310.00	9,390.00	8,980.59	176,856
2023-05-15	9,630.00	9,630.00	9,350.00	9,480.00	9,066.67	93,525
2023-05-12	9,640.00	9,780.00	9,620.00	9,630.00	9,210.13	48,258
2023-05-11	9,720.00	9,870.00	9,660.00	9,680.00	9,257.95	65,768
2023-05-10	9,790.00	9,900.00	9,590.00	9,630.00	9,210.13	77,608

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.