ABOV Semiconductor Co. Ltd historical data
| 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 |
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.