ABOV Semiconductor Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	10,000.00	10,070.00	9,710.00	9,800.00	9,372.72	98,918
2023-05-08	9,960.00	10,100.00	9,910.00	9,990.00	9,554.43	103,971
2023-05-04	10,000.00	10,080.00	9,770.00	9,850.00	9,420.54	141,023
2023-05-03	10,010.00	10,220.00	9,950.00	10,090.00	9,650.07	80,391
2023-05-02	10,050.00	10,140.00	9,950.00	10,130.00	9,688.33	104,309
2023-04-28	10,290.00	10,380.00	9,970.00	9,990.00	9,554.43	140,806
2023-04-27	10,170.00	10,200.00	9,990.00	10,180.00	9,736.15	96,014
2023-04-26	10,080.00	10,400.00	10,010.00	10,160.00	9,717.02	141,452
2023-04-25	10,190.00	10,260.00	9,960.00	10,130.00	9,688.33	201,318
2023-04-24	10,700.00	10,750.00	10,200.00	10,200.00	9,755.28	239,565
2023-04-21	10,500.00	10,790.00	10,500.00	10,600.00	10,137.84	152,252
2023-04-20	10,870.00	10,970.00	10,500.00	10,500.00	10,042.20	256,029
2023-04-19	10,790.00	10,910.00	10,760.00	10,850.00	10,376.94	155,178
2023-04-18	10,950.00	10,950.00	10,620.00	10,720.00	10,252.61	221,799
2023-04-17	11,170.00	11,210.00	10,910.00	10,950.00	10,472.58	221,476
2023-04-14	11,350.00	11,390.00	11,000.00	11,270.00	10,778.63	412,326
2023-04-13	11,360.00	11,400.00	11,060.00	11,270.00	10,778.63	251,374
2023-04-12	11,580.00	11,590.00	11,170.00	11,490.00	10,989.03	387,805
2023-04-11	11,190.00	11,800.00	11,190.00	11,480.00	10,979.47	806,794
2023-04-10	11,640.00	11,670.00	11,040.00	11,130.00	10,644.73	564,858
2023-04-07	10,890.00	11,520.00	10,890.00	11,400.00	10,902.96	816,463
2023-04-06	10,900.00	10,910.00	10,620.00	10,700.00	10,233.48	261,824
2023-04-05	11,010.00	11,200.00	10,850.00	11,080.00	10,596.91	353,566
2023-04-04	11,450.00	11,450.00	10,940.00	11,020.00	10,539.53	428,621
2023-04-03	11,710.00	11,750.00	11,130.00	11,540.00	11,036.85	498,877
2023-03-31	12,200.00	12,210.00	11,460.00	11,660.00	11,151.62	756,137
2023-03-30	11,660.00	12,570.00	11,550.00	11,820.00	11,304.65	2,889,002
2023-03-29	11,730.00	12,190.00	11,330.00	11,440.00	10,941.21	2,682,518
2023-03-28	11,090.00	11,350.00	10,920.00	11,210.00	10,721.24	629,319
2023-03-27	11,470.00	11,500.00	11,040.00	11,160.00	10,673.42	1,122,733
2023-03-24	10,650.00	11,100.00	10,500.00	11,030.00	10,549.09	1,794,957
2023-03-23	10,250.00	10,720.00	10,240.00	10,460.00	10,003.94	460,334
2023-03-22	10,330.00	10,500.00	10,160.00	10,420.00	9,965.69	254,329
2023-03-21	10,520.00	10,630.00	10,170.00	10,240.00	9,793.53	268,863
2023-03-20	10,300.00	10,640.00	10,160.00	10,470.00	10,013.51	400,499
2023-03-17	10,290.00	10,410.00	10,130.00	10,270.00	9,822.23	468,484
2023-03-16	9,600.00	10,150.00	9,470.00	10,150.00	9,707.46	631,076
2023-03-15	9,480.00	9,800.00	9,470.00	9,550.00	9,133.62	289,959
2023-03-14	9,760.00	9,840.00	9,240.00	9,240.00	8,837.13	292,253
2023-03-13	9,810.00	9,930.00	9,600.00	9,910.00	9,477.92	186,766
2023-03-10	10,000.00	10,070.00	9,770.00	9,890.00	9,458.79	270,157
2023-03-09	10,480.00	10,610.00	10,040.00	10,160.00	9,717.02	263,579
2023-03-08	10,480.00	10,630.00	10,370.00	10,380.00	9,927.43	210,379
2023-03-07	10,900.00	10,900.00	10,540.00	10,640.00	10,176.09	357,077
2023-03-06	10,900.00	11,080.00	10,720.00	10,920.00	10,443.89	544,906
2023-03-03	10,700.00	10,840.00	10,580.00	10,720.00	10,252.61	358,097
2023-03-02	10,610.00	10,860.00	10,510.00	10,640.00	10,176.09	557,093
2023-02-28	10,490.00	10,570.00	10,300.00	10,480.00	10,023.07	331,997
2023-02-27	10,310.00	10,590.00	10,300.00	10,400.00	9,946.56	287,626
2023-02-24	10,800.00	11,240.00	10,500.00	10,500.00	10,042.20	1,591,178
2023-02-23	10,730.00	10,780.00	10,200.00	10,550.00	10,090.02	545,292
2023-02-22	10,450.00	10,850.00	10,320.00	10,580.00	10,118.71	444,124
2023-02-21	10,720.00	10,750.00	10,460.00	10,700.00	10,233.48	522,011
2023-02-20	10,690.00	10,690.00	10,410.00	10,610.00	10,147.40	356,416
2023-02-17	10,740.00	10,880.00	10,570.00	10,700.00	10,233.48	664,684
2023-02-16	11,160.00	11,190.00	10,790.00	11,000.00	10,520.40	1,201,310
2023-02-15	10,930.00	11,870.00	10,610.00	11,060.00	10,577.78	5,778,447
2023-02-14	9,690.00	11,640.00	9,580.00	10,780.00	10,309.99	11,748,630
2023-02-13	9,500.00	9,580.00	9,370.00	9,500.00	9,085.80	91,473
2023-02-10	9,720.00	9,760.00	9,510.00	9,520.00	9,104.93	84,707

← NewerPage 15 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.