ABOV Semiconductor Co. Ltd historical data

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

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

← NewerPage 4 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.