ABOV Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 11,410.00 | 11,810.00 | 11,290.00 | 11,530.00 | 11,530.00 | 256,482 |
| 2026-01-21 | 11,250.00 | 11,430.00 | 11,010.00 | 11,260.00 | 11,260.00 | 233,983 |
| 2026-01-20 | 11,810.00 | 11,810.00 | 11,250.00 | 11,550.00 | 11,550.00 | 237,823 |
| 2026-01-19 | 11,920.00 | 11,930.00 | 11,670.00 | 11,830.00 | 11,830.00 | 219,317 |
| 2026-01-16 | 12,350.00 | 12,350.00 | 11,870.00 | 11,920.00 | 11,920.00 | 289,813 |
| 2026-01-15 | 11,710.00 | 11,990.00 | 11,490.00 | 11,980.00 | 11,980.00 | 276,141 |
| 2026-01-14 | 11,960.00 | 12,100.00 | 11,750.00 | 11,770.00 | 11,770.00 | 175,842 |
| 2026-01-13 | 11,980.00 | 12,270.00 | 11,800.00 | 11,890.00 | 11,890.00 | 236,139 |
| 2026-01-12 | 12,400.00 | 12,530.00 | 11,800.00 | 11,970.00 | 11,970.00 | 254,032 |
| 2026-01-09 | 12,500.00 | 12,530.00 | 12,150.00 | 12,250.00 | 12,250.00 | 179,353 |
| 2026-01-08 | 12,500.00 | 12,850.00 | 12,310.00 | 12,500.00 | 12,500.00 | 378,646 |
| 2026-01-07 | 13,100.00 | 13,120.00 | 12,250.00 | 12,480.00 | 12,480.00 | 581,966 |
| 2026-01-06 | 12,610.00 | 12,920.00 | 12,410.00 | 12,780.00 | 12,780.00 | 423,456 |
| 2026-01-05 | 13,300.00 | 13,590.00 | 12,500.00 | 12,890.00 | 12,890.00 | 1,173,073 |
| 2026-01-02 | 12,100.00 | 12,760.00 | 12,090.00 | 12,720.00 | 12,720.00 | 1,111,766 |
| 2025-12-30 | 11,310.00 | 12,720.00 | 11,200.00 | 12,090.00 | 12,090.00 | 2,874,364 |
| 2025-12-29 | 11,450.00 | 11,530.00 | 11,140.00 | 11,290.00 | 11,290.00 | 246,452 |
| 2025-12-26 | 10,600.00 | 11,250.00 | 10,600.00 | 11,110.00 | 10,910.00 | 274,508 |
| 2025-12-24 | 10,850.00 | 10,850.00 | 10,520.00 | 10,550.00 | 10,360.08 | 60,505 |
| 2025-12-23 | 10,850.00 | 10,860.00 | 10,660.00 | 10,750.00 | 10,556.48 | 64,908 |
| 2025-12-22 | 10,500.00 | 10,840.00 | 10,500.00 | 10,790.00 | 10,595.76 | 135,135 |
| 2025-12-19 | 10,340.00 | 10,390.00 | 10,180.00 | 10,310.00 | 10,124.40 | 93,344 |
| 2025-12-18 | 10,350.00 | 10,470.00 | 10,240.00 | 10,250.00 | 10,065.48 | 99,087 |
| 2025-12-17 | 10,580.00 | 10,640.00 | 10,450.00 | 10,560.00 | 10,369.90 | 80,721 |
| 2025-12-16 | 10,950.00 | 10,950.00 | 10,410.00 | 10,450.00 | 10,261.88 | 132,594 |
| 2025-12-15 | 10,950.00 | 11,000.00 | 10,650.00 | 10,860.00 | 10,664.50 | 80,586 |
| 2025-12-12 | 11,150.00 | 11,160.00 | 10,960.00 | 11,050.00 | 10,851.08 | 124,639 |
| 2025-12-11 | 11,150.00 | 11,340.00 | 11,090.00 | 11,190.00 | 10,988.56 | 102,728 |
| 2025-12-10 | 11,100.00 | 11,250.00 | 11,050.00 | 11,120.00 | 10,919.82 | 139,513 |
| 2025-12-09 | 11,210.00 | 11,210.00 | 11,010.00 | 11,100.00 | 10,900.18 | 75,649 |
| 2025-12-08 | 11,150.00 | 11,190.00 | 11,000.00 | 11,190.00 | 10,988.56 | 88,792 |
| 2025-12-05 | 10,950.00 | 11,080.00 | 10,800.00 | 11,060.00 | 10,860.90 | 93,106 |
| 2025-12-04 | 11,260.00 | 11,270.00 | 10,910.00 | 10,950.00 | 10,752.88 | 115,863 |
| 2025-12-03 | 11,260.00 | 11,360.00 | 11,200.00 | 11,260.00 | 11,057.30 | 73,956 |
| 2025-12-02 | 11,180.00 | 11,350.00 | 11,110.00 | 11,190.00 | 10,988.56 | 118,768 |
| 2025-12-01 | 11,140.00 | 11,330.00 | 11,070.00 | 11,130.00 | 10,929.64 | 155,424 |
| 2025-11-28 | 10,710.00 | 11,050.00 | 10,670.00 | 11,000.00 | 10,801.98 | 121,416 |
| 2025-11-27 | 10,860.00 | 10,940.00 | 10,600.00 | 10,660.00 | 10,468.10 | 85,844 |
| 2025-11-26 | 10,740.00 | 10,850.00 | 10,580.00 | 10,770.00 | 10,576.12 | 87,775 |
| 2025-11-25 | 10,640.00 | 11,090.00 | 10,500.00 | 10,610.00 | 10,419.00 | 107,037 |
| 2025-11-24 | 10,500.00 | 10,640.00 | 10,360.00 | 10,430.00 | 10,242.24 | 106,414 |
| 2025-11-21 | 10,620.00 | 10,770.00 | 10,360.00 | 10,400.00 | 10,212.78 | 147,892 |
| 2025-11-20 | 11,050.00 | 11,240.00 | 10,950.00 | 11,070.00 | 10,870.72 | 118,778 |
| 2025-11-19 | 10,990.00 | 11,070.00 | 10,580.00 | 10,720.00 | 10,527.02 | 141,596 |
| 2025-11-18 | 11,330.00 | 11,450.00 | 10,990.00 | 11,010.00 | 10,811.80 | 177,319 |
| 2025-11-17 | 11,550.00 | 11,700.00 | 11,310.00 | 11,560.00 | 11,351.90 | 169,690 |
| 2025-11-14 | 11,710.00 | 11,710.00 | 11,360.00 | 11,370.00 | 11,165.32 | 232,601 |
| 2025-11-13 | 12,190.00 | 12,240.00 | 11,840.00 | 11,940.00 | 11,725.06 | 136,075 |
| 2025-11-12 | 12,000.00 | 12,210.00 | 11,710.00 | 12,190.00 | 11,970.56 | 140,938 |
| 2025-11-11 | 11,930.00 | 12,530.00 | 11,800.00 | 12,000.00 | 11,783.98 | 247,235 |
| 2025-11-10 | 11,750.00 | 11,890.00 | 11,400.00 | 11,830.00 | 11,617.04 | 123,669 |
| 2025-11-07 | 12,020.00 | 12,240.00 | 11,460.00 | 11,570.00 | 11,361.72 | 268,793 |
| 2025-11-06 | 12,130.00 | 12,770.00 | 11,980.00 | 12,350.00 | 12,127.68 | 377,445 |
| 2025-11-05 | 11,940.00 | 12,250.00 | 11,320.00 | 11,930.00 | 11,715.24 | 505,620 |
| 2025-11-04 | 12,800.00 | 12,800.00 | 12,270.00 | 12,290.00 | 12,068.76 | 303,285 |
| 2025-11-03 | 12,600.00 | 12,940.00 | 12,400.00 | 12,740.00 | 12,510.66 | 369,580 |
| 2025-10-31 | 12,500.00 | 12,870.00 | 12,340.00 | 12,600.00 | 12,373.18 | 338,266 |
| 2025-10-30 | 12,730.00 | 12,760.00 | 12,250.00 | 12,500.00 | 12,274.98 | 327,361 |
| 2025-10-29 | 12,870.00 | 13,000.00 | 12,620.00 | 12,730.00 | 12,500.84 | 290,405 |
| 2025-10-28 | 13,000.00 | 13,000.00 | 12,610.00 | 12,790.00 | 12,559.76 | 282,619 |
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.