ABOV Semiconductor Co. Ltd historical data

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

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

← NewerPage 3 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.