ABOV Semiconductor Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13,120.00	13,280.00	12,860.00	13,030.00	12,795.44	309,084
2025-10-24	12,960.00	13,290.00	12,860.00	13,030.00	12,795.44	275,780
2025-10-23	12,800.00	12,930.00	12,590.00	12,710.00	12,481.20	248,075
2025-10-22	13,200.00	13,200.00	12,670.00	12,980.00	12,746.34	264,111
2025-10-21	13,600.00	13,640.00	13,080.00	13,200.00	12,962.38	468,716
2025-10-20	13,200.00	13,600.00	12,910.00	13,510.00	13,266.80	497,759
2025-10-17	13,000.00	13,380.00	12,920.00	13,000.00	12,765.98	346,381
2025-10-16	13,470.00	13,600.00	13,200.00	13,250.00	13,011.48	427,338
2025-10-15	12,900.00	13,470.00	12,900.00	13,470.00	13,227.52	555,690
2025-10-14	13,990.00	13,990.00	12,610.00	12,770.00	12,540.12	1,191,215
2025-10-13	13,050.00	13,560.00	13,050.00	13,410.00	13,168.60	591,109
2025-10-10	14,100.00	14,370.00	13,560.00	13,750.00	13,502.48	1,248,825
2025-10-02	13,350.00	13,820.00	13,130.00	13,350.00	13,109.68	2,294,506
2025-10-01	12,280.00	12,980.00	12,220.00	12,900.00	12,667.78	1,510,233
2025-09-30	11,840.00	12,220.00	11,820.00	12,000.00	11,783.98	196,002
2025-09-29	11,450.00	11,880.00	11,450.00	11,820.00	11,607.22	125,838
2025-09-26	11,880.00	11,980.00	11,420.00	11,490.00	11,283.16	251,048
2025-09-25	12,330.00	12,330.00	11,960.00	11,990.00	11,774.16	174,427
2025-09-24	12,150.00	12,350.00	12,000.00	12,330.00	12,108.04	241,671
2025-09-23	12,800.00	12,900.00	12,150.00	12,270.00	12,049.12	406,869
2025-09-22	12,750.00	12,920.00	12,530.00	12,570.00	12,343.72	468,415
2025-09-19	13,050.00	13,160.00	12,550.00	12,730.00	12,500.84	428,900
2025-09-18	12,360.00	12,820.00	12,210.00	12,600.00	12,373.18	311,401
2025-09-17	12,340.00	12,480.00	12,250.00	12,330.00	12,108.04	173,929
2025-09-16	12,770.00	12,770.00	12,420.00	12,670.00	12,441.92	214,821
2025-09-15	12,660.00	13,200.00	12,270.00	12,810.00	12,579.40	851,689
2025-09-12	12,250.00	12,440.00	12,150.00	12,420.00	12,196.42	270,453
2025-09-11	12,300.00	12,420.00	12,000.00	12,040.00	11,823.26	201,526
2025-09-10	11,790.00	12,820.00	11,650.00	12,090.00	11,872.36	1,540,691
2025-09-09	11,570.00	11,730.00	11,460.00	11,720.00	11,509.02	148,118
2025-09-08	11,260.00	11,550.00	11,140.00	11,410.00	11,204.60	91,116
2025-09-05	11,440.00	11,540.00	11,220.00	11,280.00	11,076.94	72,747
2025-09-04	11,020.00	11,300.00	10,950.00	11,150.00	10,949.28	51,500
2025-09-03	10,840.00	11,020.00	10,830.00	10,900.00	10,703.78	43,918
2025-09-02	10,990.00	11,120.00	10,900.00	10,930.00	10,733.24	49,597
2025-09-01	11,000.00	11,200.00	10,900.00	10,940.00	10,743.06	73,876
2025-08-29	11,240.00	11,430.00	11,150.00	11,340.00	11,135.86	156,210
2025-08-28	10,570.00	11,150.00	10,430.00	10,950.00	10,752.88	137,888
2025-08-27	10,660.00	10,660.00	10,450.00	10,620.00	10,428.82	29,200
2025-08-26	10,410.00	10,650.00	10,410.00	10,610.00	10,419.00	37,107
2025-08-25	10,360.00	10,590.00	10,310.00	10,590.00	10,399.36	36,797
2025-08-22	10,200.00	10,380.00	10,170.00	10,240.00	10,055.66	64,168
2025-08-21	10,290.00	10,390.00	10,230.00	10,260.00	10,075.30	49,012
2025-08-20	10,260.00	10,790.00	10,080.00	10,250.00	10,065.48	62,170
2025-08-19	10,820.00	10,890.00	10,510.00	10,520.00	10,330.62	62,980
2025-08-18	11,100.00	11,190.00	10,810.00	10,820.00	10,625.22	74,448
2025-08-14	11,450.00	11,470.00	11,210.00	11,270.00	11,067.12	32,140
2025-08-13	11,440.00	11,520.00	11,200.00	11,400.00	11,194.78	76,418
2025-08-12	11,280.00	11,500.00	11,200.00	11,210.00	11,008.20	66,094
2025-08-11	11,470.00	11,480.00	11,250.00	11,290.00	11,086.76	66,114
2025-08-08	11,120.00	11,480.00	11,100.00	11,260.00	11,057.30	150,988
2025-08-07	11,160.00	11,240.00	11,050.00	11,090.00	10,890.36	66,100
2025-08-06	10,960.00	11,070.00	10,800.00	11,040.00	10,841.26	82,880
2025-08-05	11,160.00	11,350.00	11,000.00	11,050.00	10,851.08	116,944
2025-08-04	11,010.00	11,230.00	10,870.00	11,070.00	10,870.72	117,345
2025-08-01	11,550.00	11,610.00	11,030.00	11,080.00	10,880.54	122,915
2025-07-31	12,000.00	12,000.00	11,600.00	11,750.00	11,538.48	150,062
2025-07-30	11,380.00	12,000.00	11,350.00	11,600.00	11,391.18	165,673
2025-07-29	11,540.00	11,550.00	11,150.00	11,260.00	11,057.30	104,831
2025-07-28	11,080.00	11,660.00	10,930.00	11,590.00	11,381.36	225,313

← NewerPage 5 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.