ABOV Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 11,030.00 | 11,040.00 | 10,860.00 | 10,900.00 | 10,703.78 | 36,974 |
| 2025-07-24 | 11,160.00 | 11,300.00 | 10,900.00 | 10,900.00 | 10,703.78 | 57,870 |
| 2025-07-23 | 11,140.00 | 11,180.00 | 10,850.00 | 11,100.00 | 10,900.18 | 73,387 |
| 2025-07-22 | 11,450.00 | 11,470.00 | 11,120.00 | 11,130.00 | 10,929.64 | 74,570 |
| 2025-07-21 | 11,500.00 | 11,560.00 | 11,400.00 | 11,410.00 | 11,204.60 | 46,291 |
| 2025-07-18 | 11,700.00 | 11,760.00 | 11,470.00 | 11,470.00 | 11,263.52 | 79,009 |
| 2025-07-17 | 11,850.00 | 11,850.00 | 11,360.00 | 11,720.00 | 11,509.02 | 110,215 |
| 2025-07-16 | 12,010.00 | 12,100.00 | 11,760.00 | 11,850.00 | 11,636.68 | 113,503 |
| 2025-07-15 | 11,650.00 | 11,900.00 | 11,520.00 | 11,870.00 | 11,656.32 | 100,143 |
| 2025-07-14 | 11,750.00 | 12,360.00 | 11,580.00 | 11,600.00 | 11,391.18 | 74,535 |
| 2025-07-11 | 11,710.00 | 12,000.00 | 11,690.00 | 11,790.00 | 11,577.76 | 97,288 |
| 2025-07-10 | 11,820.00 | 12,030.00 | 11,620.00 | 11,650.00 | 11,440.28 | 114,296 |
| 2025-07-09 | 11,740.00 | 11,740.00 | 11,430.00 | 11,620.00 | 11,410.82 | 93,841 |
| 2025-07-08 | 11,510.00 | 11,880.00 | 11,480.00 | 11,740.00 | 11,528.66 | 91,919 |
| 2025-07-07 | 11,750.00 | 11,880.00 | 11,670.00 | 11,680.00 | 11,469.74 | 65,482 |
| 2025-07-04 | 12,400.00 | 12,400.00 | 11,810.00 | 11,820.00 | 11,607.22 | 136,572 |
| 2025-07-03 | 12,110.00 | 12,300.00 | 11,900.00 | 12,200.00 | 11,980.38 | 281,973 |
| 2025-07-02 | 11,840.00 | 12,030.00 | 11,500.00 | 11,830.00 | 11,617.04 | 191,743 |
| 2025-07-01 | 12,090.00 | 12,090.00 | 11,810.00 | 11,820.00 | 11,607.22 | 129,812 |
| 2025-06-30 | 12,080.00 | 12,110.00 | 11,860.00 | 11,890.00 | 11,675.96 | 113,173 |
| 2025-06-27 | 12,600.00 | 12,600.00 | 11,980.00 | 12,110.00 | 11,892.00 | 166,994 |
| 2025-06-26 | 13,280.00 | 13,300.00 | 12,200.00 | 12,390.00 | 12,166.96 | 533,160 |
| 2025-06-25 | 12,750.00 | 13,330.00 | 12,260.00 | 12,700.00 | 12,471.38 | 1,244,573 |
| 2025-06-24 | 11,910.00 | 12,410.00 | 11,890.00 | 12,260.00 | 12,039.30 | 374,017 |
| 2025-06-23 | 11,690.00 | 11,720.00 | 11,260.00 | 11,640.00 | 11,430.46 | 144,434 |
| 2025-06-20 | 12,020.00 | 12,140.00 | 11,860.00 | 12,030.00 | 11,813.44 | 135,668 |
| 2025-06-19 | 12,190.00 | 12,340.00 | 11,940.00 | 11,990.00 | 11,774.16 | 240,977 |
| 2025-06-18 | 12,050.00 | 12,090.00 | 11,650.00 | 12,000.00 | 11,783.98 | 246,813 |
| 2025-06-17 | 11,890.00 | 12,240.00 | 11,550.00 | 11,820.00 | 11,607.22 | 293,449 |
| 2025-06-16 | 11,340.00 | 11,650.00 | 11,150.00 | 11,640.00 | 11,430.46 | 165,438 |
| 2025-06-13 | 12,140.00 | 12,180.00 | 11,450.00 | 11,610.00 | 11,401.00 | 212,016 |
| 2025-06-12 | 12,050.00 | 12,150.00 | 11,860.00 | 12,030.00 | 11,813.44 | 187,551 |
| 2025-06-11 | 11,900.00 | 12,120.00 | 11,700.00 | 12,010.00 | 11,793.80 | 280,478 |
| 2025-06-10 | 12,160.00 | 12,160.00 | 11,660.00 | 11,690.00 | 11,479.56 | 152,271 |
| 2025-06-09 | 12,450.00 | 12,450.00 | 11,880.00 | 11,920.00 | 11,705.42 | 298,695 |
| 2025-06-05 | 11,320.00 | 12,020.00 | 11,170.00 | 11,910.00 | 11,695.60 | 668,227 |
| 2025-06-04 | 10,800.00 | 11,100.00 | 10,760.00 | 11,010.00 | 10,811.80 | 236,319 |
| 2025-06-02 | 10,470.00 | 10,610.00 | 10,380.00 | 10,420.00 | 10,232.42 | 80,261 |
| 2025-05-30 | 10,520.00 | 10,580.00 | 10,290.00 | 10,310.00 | 10,124.40 | 72,918 |
| 2025-05-29 | 10,790.00 | 10,790.00 | 10,490.00 | 10,660.00 | 10,468.10 | 130,669 |
| 2025-05-28 | 10,200.00 | 10,470.00 | 10,100.00 | 10,470.00 | 10,281.52 | 142,869 |
| 2025-05-27 | 10,190.00 | 10,230.00 | 10,000.00 | 10,010.00 | 9,829.80 | 61,575 |
| 2025-05-26 | 9,830.00 | 10,360.00 | 9,810.00 | 10,290.00 | 10,104.76 | 97,562 |
| 2025-05-23 | 10,090.00 | 10,240.00 | 9,870.00 | 9,900.00 | 9,721.78 | 79,004 |
| 2025-05-22 | 10,290.00 | 10,290.00 | 10,010.00 | 10,080.00 | 9,898.54 | 72,111 |
| 2025-05-21 | 10,560.00 | 10,630.00 | 10,250.00 | 10,290.00 | 10,104.76 | 106,013 |
| 2025-05-20 | 10,180.00 | 10,850.00 | 10,180.00 | 10,500.00 | 10,310.98 | 214,539 |
| 2025-05-19 | 10,310.00 | 10,330.00 | 10,050.00 | 10,150.00 | 9,967.28 | 78,932 |
| 2025-05-16 | 10,710.00 | 10,710.00 | 10,340.00 | 10,430.00 | 10,242.24 | 108,456 |
| 2025-05-15 | 10,870.00 | 10,960.00 | 10,580.00 | 10,640.00 | 10,448.46 | 131,047 |
| 2025-05-14 | 10,830.00 | 10,900.00 | 10,700.00 | 10,860.00 | 10,664.50 | 103,186 |
| 2025-05-13 | 11,000.00 | 11,100.00 | 10,490.00 | 10,630.00 | 10,438.64 | 200,479 |
| 2025-05-12 | 10,230.00 | 10,600.00 | 10,220.00 | 10,590.00 | 10,399.36 | 133,485 |
| 2025-05-09 | 10,360.00 | 10,440.00 | 10,090.00 | 10,140.00 | 9,957.46 | 72,166 |
| 2025-05-08 | 10,400.00 | 10,590.00 | 10,310.00 | 10,390.00 | 10,202.96 | 91,005 |
| 2025-05-07 | 10,170.00 | 10,290.00 | 10,010.00 | 10,290.00 | 10,104.76 | 105,018 |
| 2025-05-02 | 10,080.00 | 10,280.00 | 9,980.00 | 10,130.00 | 9,947.64 | 64,158 |
| 2025-04-30 | 10,260.00 | 10,320.00 | 9,980.00 | 10,020.00 | 9,839.62 | 116,732 |
| 2025-04-29 | 10,380.00 | 10,480.00 | 10,220.00 | 10,280.00 | 10,094.94 | 98,160 |
| 2025-04-28 | 10,730.00 | 10,730.00 | 10,310.00 | 10,350.00 | 10,163.68 | 149,603 |
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.