ABOV Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7,140.00 | 7,180.00 | 6,830.00 | 6,880.00 | 6,880.00 | 114,987 |
| 2026-07-21 | 6,550.00 | 6,910.00 | 6,510.00 | 6,790.00 | 6,790.00 | 125,919 |
| 2026-07-20 | 6,990.00 | 7,050.00 | 6,630.00 | 6,680.00 | 6,680.00 | 113,064 |
| 2026-07-16 | 7,350.00 | 7,450.00 | 7,090.00 | 7,170.00 | 7,170.00 | 82,812 |
| 2026-07-15 | 7,340.00 | 7,740.00 | 7,330.00 | 7,630.00 | 7,630.00 | 104,884 |
| 2026-07-14 | 7,260.00 | 7,480.00 | 6,690.00 | 7,110.00 | 7,110.00 | 251,802 |
| 2026-07-13 | 7,820.00 | 8,040.00 | 7,250.00 | 7,260.00 | 7,260.00 | 143,589 |
| 2026-07-10 | 7,390.00 | 7,920.00 | 7,320.00 | 7,870.00 | 7,870.00 | 142,746 |
| 2026-07-09 | 7,080.00 | 7,480.00 | 7,070.00 | 7,190.00 | 7,190.00 | 168,077 |
| 2026-07-08 | 7,260.00 | 7,580.00 | 7,030.00 | 7,070.00 | 7,070.00 | 164,516 |
| 2026-07-07 | 7,580.00 | 7,990.00 | 7,300.00 | 7,460.00 | 7,460.00 | 185,284 |
| 2026-07-06 | 8,050.00 | 8,080.00 | 7,550.00 | 7,860.00 | 7,860.00 | 111,595 |
| 2026-07-03 | 7,840.00 | 8,110.00 | 7,410.00 | 8,030.00 | 8,030.00 | 146,738 |
| 2026-07-02 | 8,310.00 | 8,450.00 | 7,780.00 | 7,780.00 | 7,780.00 | 228,937 |
| 2026-07-01 | 8,600.00 | 8,800.00 | 8,310.00 | 8,520.00 | 8,520.00 | 108,097 |
| 2026-06-30 | 8,610.00 | 8,850.00 | 8,430.00 | 8,430.00 | 8,430.00 | 88,995 |
| 2026-06-29 | 8,030.00 | 8,830.00 | 8,030.00 | 8,610.00 | 8,610.00 | 113,156 |
| 2026-06-26 | 8,470.00 | 8,610.00 | 7,860.00 | 8,120.00 | 8,120.00 | 219,580 |
| 2026-06-25 | 9,010.00 | 9,270.00 | 8,500.00 | 8,610.00 | 8,610.00 | 135,077 |
| 2026-06-24 | 8,700.00 | 9,090.00 | 8,610.00 | 8,800.00 | 8,800.00 | 140,897 |
| 2026-06-23 | 9,750.00 | 9,750.00 | 8,700.00 | 8,700.00 | 8,700.00 | 259,213 |
| 2026-06-22 | 9,860.00 | 10,120.00 | 9,530.00 | 9,780.00 | 9,780.00 | 111,172 |
| 2026-06-19 | 10,290.00 | 10,400.00 | 9,600.00 | 9,890.00 | 9,890.00 | 240,731 |
| 2026-06-18 | 10,590.00 | 10,590.00 | 10,150.00 | 10,240.00 | 10,240.00 | 155,065 |
| 2026-06-17 | 10,590.00 | 10,830.00 | 10,430.00 | 10,590.00 | 10,590.00 | 129,389 |
| 2026-06-16 | 10,970.00 | 11,270.00 | 10,580.00 | 10,590.00 | 10,590.00 | 161,480 |
| 2026-06-15 | 11,290.00 | 11,330.00 | 10,560.00 | 10,840.00 | 10,840.00 | 207,295 |
| 2026-06-12 | 10,750.00 | 11,160.00 | 10,500.00 | 10,870.00 | 10,870.00 | 258,121 |
| 2026-06-11 | 9,490.00 | 10,320.00 | 9,480.00 | 10,240.00 | 10,240.00 | 191,474 |
| 2026-06-10 | 10,070.00 | 10,350.00 | 9,540.00 | 9,750.00 | 9,750.00 | 200,984 |
| 2026-06-09 | 9,330.00 | 10,340.00 | 9,330.00 | 10,290.00 | 10,290.00 | 326,114 |
| 2026-06-08 | 9,310.00 | 9,650.00 | 9,140.00 | 9,170.00 | 9,170.00 | 333,450 |
| 2026-06-05 | 10,700.00 | 11,020.00 | 10,070.00 | 10,170.00 | 10,170.00 | 391,828 |
| 2026-06-04 | 10,850.00 | 11,490.00 | 10,850.00 | 11,040.00 | 11,040.00 | 254,155 |
| 2026-06-02 | 11,160.00 | 11,170.00 | 10,510.00 | 10,800.00 | 10,800.00 | 259,232 |
| 2026-06-01 | 11,410.00 | 12,000.00 | 11,060.00 | 11,160.00 | 11,160.00 | 465,869 |
| 2026-05-29 | 12,360.00 | 12,490.00 | 11,260.00 | 11,390.00 | 11,390.00 | 379,749 |
| 2026-05-28 | 12,500.00 | 12,520.00 | 11,400.00 | 11,980.00 | 11,980.00 | 537,410 |
| 2026-05-27 | 14,100.00 | 14,200.00 | 12,410.00 | 12,510.00 | 12,510.00 | 765,199 |
| 2026-05-26 | 13,990.00 | 14,310.00 | 13,660.00 | 13,800.00 | 13,800.00 | 479,834 |
| 2026-05-22 | 13,120.00 | 14,100.00 | 12,980.00 | 13,580.00 | 13,580.00 | 607,637 |
| 2026-05-21 | 12,100.00 | 13,120.00 | 12,100.00 | 13,000.00 | 13,000.00 | 522,006 |
| 2026-05-20 | 12,200.00 | 12,480.00 | 11,490.00 | 11,790.00 | 11,790.00 | 287,134 |
| 2026-05-19 | 12,480.00 | 12,480.00 | 11,790.00 | 12,200.00 | 12,200.00 | 309,317 |
| 2026-05-18 | 12,550.00 | 12,700.00 | 11,720.00 | 12,500.00 | 12,500.00 | 393,437 |
| 2026-05-15 | 13,290.00 | 14,130.00 | 12,500.00 | 12,790.00 | 12,790.00 | 934,135 |
| 2026-05-14 | 12,850.00 | 13,300.00 | 12,390.00 | 13,270.00 | 13,270.00 | 645,659 |
| 2026-05-13 | 12,910.00 | 13,340.00 | 12,510.00 | 12,870.00 | 12,870.00 | 456,641 |
| 2026-05-12 | 13,620.00 | 13,910.00 | 12,300.00 | 13,060.00 | 13,060.00 | 750,136 |
| 2026-05-11 | 14,850.00 | 15,050.00 | 13,530.00 | 13,620.00 | 13,620.00 | 766,544 |
| 2026-05-08 | 14,390.00 | 14,840.00 | 14,040.00 | 14,420.00 | 14,420.00 | 496,115 |
| 2026-05-07 | 15,250.00 | 15,450.00 | 14,240.00 | 14,550.00 | 14,550.00 | 941,954 |
| 2026-05-06 | 15,070.00 | 16,850.00 | 15,030.00 | 15,250.00 | 15,250.00 | 4,502,379 |
| 2026-05-04 | 14,150.00 | 14,930.00 | 14,150.00 | 14,570.00 | 14,570.00 | 1,461,529 |
| 2026-04-30 | 13,850.00 | 14,480.00 | 13,820.00 | 13,930.00 | 13,930.00 | 1,236,526 |
| 2026-04-29 | 13,720.00 | 14,100.00 | 13,470.00 | 13,850.00 | 13,850.00 | 700,719 |
| 2026-04-28 | 14,550.00 | 14,550.00 | 13,700.00 | 13,750.00 | 13,750.00 | 1,131,582 |
| 2026-04-27 | 15,070.00 | 15,090.00 | 14,020.00 | 14,590.00 | 14,590.00 | 1,674,336 |
| 2026-04-24 | 13,850.00 | 15,800.00 | 13,850.00 | 14,920.00 | 14,920.00 | 6,061,141 |
| 2026-04-23 | 13,150.00 | 13,890.00 | 12,560.00 | 13,670.00 | 13,670.00 | 1,833,476 |
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.