ABOV Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 12,810.00 | 13,050.00 | 12,450.00 | 13,040.00 | 13,040.00 | 418,851 |
| 2026-04-21 | 12,620.00 | 13,200.00 | 12,620.00 | 12,890.00 | 12,890.00 | 830,168 |
| 2026-04-20 | 12,300.00 | 12,640.00 | 12,180.00 | 12,570.00 | 12,570.00 | 428,850 |
| 2026-04-17 | 12,390.00 | 12,390.00 | 12,110.00 | 12,280.00 | 12,280.00 | 240,499 |
| 2026-04-16 | 12,310.00 | 12,440.00 | 12,040.00 | 12,320.00 | 12,320.00 | 376,731 |
| 2026-04-15 | 12,470.00 | 12,470.00 | 12,120.00 | 12,230.00 | 12,230.00 | 552,193 |
| 2026-04-14 | 11,400.00 | 13,130.00 | 11,380.00 | 12,160.00 | 12,160.00 | 3,483,013 |
| 2026-04-13 | 11,140.00 | 11,340.00 | 10,930.00 | 11,160.00 | 11,160.00 | 88,752 |
| 2026-04-10 | 11,140.00 | 11,460.00 | 11,140.00 | 11,250.00 | 11,250.00 | 157,762 |
| 2026-04-09 | 11,150.00 | 11,250.00 | 10,950.00 | 10,970.00 | 10,970.00 | 146,541 |
| 2026-04-08 | 10,930.00 | 11,170.00 | 10,850.00 | 11,150.00 | 11,150.00 | 200,891 |
| 2026-04-07 | 10,910.00 | 11,050.00 | 10,390.00 | 10,480.00 | 10,480.00 | 108,249 |
| 2026-04-06 | 10,440.00 | 10,770.00 | 10,440.00 | 10,600.00 | 10,600.00 | 123,234 |
| 2026-04-03 | 10,630.00 | 10,840.00 | 10,360.00 | 10,420.00 | 10,420.00 | 142,807 |
| 2026-04-02 | 11,150.00 | 11,180.00 | 10,300.00 | 10,400.00 | 10,400.00 | 188,861 |
| 2026-04-01 | 10,610.00 | 11,050.00 | 10,610.00 | 11,000.00 | 11,000.00 | 184,860 |
| 2026-03-31 | 10,610.00 | 10,650.00 | 10,220.00 | 10,230.00 | 10,230.00 | 207,311 |
| 2026-03-30 | 10,950.00 | 10,950.00 | 10,610.00 | 10,760.00 | 10,760.00 | 157,594 |
| 2026-03-27 | 11,250.00 | 11,370.00 | 10,930.00 | 11,220.00 | 11,220.00 | 211,095 |
| 2026-03-26 | 12,130.00 | 12,130.00 | 11,450.00 | 11,460.00 | 11,460.00 | 242,010 |
| 2026-03-25 | 11,600.00 | 12,130.00 | 11,590.00 | 12,130.00 | 12,130.00 | 367,988 |
| 2026-03-24 | 11,500.00 | 11,700.00 | 11,100.00 | 11,430.00 | 11,430.00 | 158,903 |
| 2026-03-23 | 11,570.00 | 11,680.00 | 11,150.00 | 11,160.00 | 11,160.00 | 214,501 |
| 2026-03-20 | 11,810.00 | 12,040.00 | 11,590.00 | 11,840.00 | 11,840.00 | 244,945 |
| 2026-03-19 | 11,950.00 | 11,960.00 | 11,680.00 | 11,710.00 | 11,710.00 | 188,801 |
| 2026-03-18 | 12,000.00 | 12,260.00 | 11,980.00 | 12,160.00 | 12,160.00 | 364,564 |
| 2026-03-17 | 11,820.00 | 12,000.00 | 11,730.00 | 11,760.00 | 11,760.00 | 236,127 |
| 2026-03-16 | 11,750.00 | 12,080.00 | 11,300.00 | 11,570.00 | 11,570.00 | 341,065 |
| 2026-03-13 | 11,580.00 | 11,990.00 | 11,260.00 | 11,750.00 | 11,750.00 | 271,334 |
| 2026-03-12 | 11,800.00 | 11,980.00 | 11,580.00 | 11,720.00 | 11,720.00 | 193,615 |
| 2026-03-11 | 11,610.00 | 12,260.00 | 11,610.00 | 11,900.00 | 11,900.00 | 378,940 |
| 2026-03-10 | 11,500.00 | 11,700.00 | 11,210.00 | 11,490.00 | 11,490.00 | 337,919 |
| 2026-03-09 | 10,790.00 | 11,460.00 | 10,510.00 | 10,860.00 | 10,860.00 | 419,559 |
| 2026-03-06 | 11,260.00 | 11,740.00 | 11,000.00 | 11,730.00 | 11,730.00 | 345,500 |
| 2026-03-05 | 10,550.00 | 11,730.00 | 10,550.00 | 11,500.00 | 11,500.00 | 590,867 |
| 2026-03-04 | 11,160.00 | 11,560.00 | 9,920.00 | 9,920.00 | 9,920.00 | 748,912 |
| 2026-03-03 | 12,100.00 | 12,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | 664,024 |
| 2026-02-27 | 12,900.00 | 13,240.00 | 12,550.00 | 12,710.00 | 12,710.00 | 822,624 |
| 2026-02-26 | 13,000.00 | 14,270.00 | 12,610.00 | 13,300.00 | 13,300.00 | 3,728,440 |
| 2026-02-25 | 13,300.00 | 13,310.00 | 12,680.00 | 12,760.00 | 12,760.00 | 871,711 |
| 2026-02-24 | 12,370.00 | 12,910.00 | 12,140.00 | 12,820.00 | 12,820.00 | 781,297 |
| 2026-02-23 | 12,350.00 | 12,760.00 | 12,210.00 | 12,360.00 | 12,360.00 | 552,325 |
| 2026-02-20 | 12,460.00 | 12,490.00 | 12,070.00 | 12,120.00 | 12,120.00 | 402,460 |
| 2026-02-19 | 12,140.00 | 12,530.00 | 12,040.00 | 12,500.00 | 12,500.00 | 451,155 |
| 2026-02-13 | 12,210.00 | 12,300.00 | 11,900.00 | 12,000.00 | 12,000.00 | 347,078 |
| 2026-02-12 | 12,640.00 | 12,870.00 | 12,300.00 | 12,350.00 | 12,350.00 | 336,459 |
| 2026-02-11 | 12,480.00 | 12,900.00 | 12,210.00 | 12,430.00 | 12,430.00 | 256,975 |
| 2026-02-10 | 12,910.00 | 13,130.00 | 12,400.00 | 12,570.00 | 12,570.00 | 552,691 |
| 2026-02-09 | 12,220.00 | 12,650.00 | 12,220.00 | 12,560.00 | 12,560.00 | 424,106 |
| 2026-02-06 | 11,750.00 | 12,070.00 | 11,200.00 | 11,820.00 | 11,820.00 | 387,355 |
| 2026-02-05 | 12,590.00 | 12,630.00 | 12,110.00 | 12,110.00 | 12,110.00 | 440,858 |
| 2026-02-04 | 12,500.00 | 13,000.00 | 12,360.00 | 12,800.00 | 12,800.00 | 487,855 |
| 2026-02-03 | 12,700.00 | 12,880.00 | 12,450.00 | 12,820.00 | 12,820.00 | 657,465 |
| 2026-02-02 | 13,020.00 | 13,130.00 | 12,250.00 | 12,310.00 | 12,310.00 | 710,277 |
| 2026-01-30 | 12,890.00 | 14,170.00 | 12,640.00 | 13,210.00 | 13,210.00 | 3,568,159 |
| 2026-01-29 | 13,630.00 | 13,650.00 | 12,320.00 | 12,880.00 | 12,880.00 | 1,126,638 |
| 2026-01-28 | 12,560.00 | 13,380.00 | 12,250.00 | 12,930.00 | 12,930.00 | 1,425,672 |
| 2026-01-27 | 12,200.00 | 12,270.00 | 11,920.00 | 12,220.00 | 12,220.00 | 286,113 |
| 2026-01-26 | 11,610.00 | 12,310.00 | 11,610.00 | 12,210.00 | 12,210.00 | 427,537 |
| 2026-01-23 | 11,620.00 | 11,680.00 | 11,350.00 | 11,560.00 | 11,560.00 | 162,537 |
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.