ABOV Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 10,440.00 | 10,590.00 | 10,220.00 | 10,520.00 | 10,330.62 | 228,885 |
| 2025-04-24 | 10,740.00 | 10,740.00 | 10,190.00 | 10,200.00 | 10,016.38 | 194,123 |
| 2025-04-23 | 10,350.00 | 10,400.00 | 10,170.00 | 10,390.00 | 10,202.96 | 154,229 |
| 2025-04-22 | 9,850.00 | 10,110.00 | 9,850.00 | 10,020.00 | 9,839.62 | 82,796 |
| 2025-04-21 | 9,960.00 | 10,360.00 | 9,960.00 | 10,030.00 | 9,849.44 | 110,713 |
| 2025-04-18 | 10,100.00 | 10,170.00 | 9,900.00 | 10,050.00 | 9,869.08 | 99,031 |
| 2025-04-17 | 9,720.00 | 10,180.00 | 9,720.00 | 10,170.00 | 9,986.92 | 111,730 |
| 2025-04-16 | 10,040.00 | 10,160.00 | 9,860.00 | 9,890.00 | 9,711.96 | 178,854 |
| 2025-04-15 | 10,040.00 | 10,310.00 | 9,950.00 | 10,170.00 | 9,986.92 | 216,659 |
| 2025-04-14 | 9,970.00 | 10,900.00 | 9,790.00 | 10,030.00 | 9,849.44 | 660,918 |
| 2025-04-11 | 9,210.00 | 9,630.00 | 9,190.00 | 9,630.00 | 9,456.64 | 153,253 |
| 2025-04-10 | 9,810.00 | 9,990.00 | 9,370.00 | 9,500.00 | 9,328.98 | 397,553 |
| 2025-04-09 | 8,640.00 | 9,010.00 | 8,620.00 | 8,800.00 | 8,641.58 | 176,503 |
| 2025-04-08 | 9,280.00 | 9,380.00 | 8,720.00 | 8,940.00 | 8,779.06 | 178,984 |
| 2025-04-07 | 9,450.00 | 9,470.00 | 8,810.00 | 8,880.00 | 8,720.14 | 199,566 |
| 2025-04-04 | 9,490.00 | 10,040.00 | 9,430.00 | 9,760.00 | 9,584.30 | 202,441 |
| 2025-04-03 | 9,480.00 | 10,030.00 | 9,480.00 | 9,880.00 | 9,702.14 | 139,094 |
| 2025-04-02 | 10,370.00 | 10,550.00 | 9,910.00 | 9,990.00 | 9,810.16 | 220,662 |
| 2025-04-01 | 10,200.00 | 10,430.00 | 10,020.00 | 10,280.00 | 10,094.94 | 182,565 |
| 2025-03-31 | 10,200.00 | 10,500.00 | 10,000.00 | 10,000.00 | 9,819.98 | 181,299 |
| 2025-03-28 | 11,140.00 | 11,230.00 | 10,490.00 | 10,530.00 | 10,340.44 | 300,253 |
| 2025-03-27 | 11,600.00 | 11,750.00 | 11,200.00 | 11,230.00 | 11,027.84 | 312,648 |
| 2025-03-26 | 11,950.00 | 12,200.00 | 11,580.00 | 11,830.00 | 11,617.04 | 309,463 |
| 2025-03-25 | 12,960.00 | 13,160.00 | 11,965.00 | 11,980.00 | 11,764.34 | 631,299 |
| 2025-03-24 | 12,740.00 | 13,160.00 | 12,570.00 | 12,950.00 | 12,716.88 | 603,220 |
| 2025-03-21 | 13,620.00 | 14,300.00 | 12,750.00 | 12,780.00 | 12,549.94 | 5,907,265 |
| 2025-03-20 | 12,720.00 | 13,150.00 | 12,230.00 | 12,560.00 | 12,333.90 | 1,331,746 |
| 2025-03-19 | 12,180.00 | 12,820.00 | 12,150.00 | 12,430.00 | 12,206.24 | 461,390 |
| 2025-03-18 | 12,580.00 | 12,740.00 | 12,350.00 | 12,400.00 | 12,176.78 | 331,763 |
| 2025-03-17 | 12,570.00 | 12,770.00 | 12,390.00 | 12,450.00 | 12,225.88 | 496,404 |
| 2025-03-14 | 11,890.00 | 13,100.00 | 11,850.00 | 12,440.00 | 12,216.06 | 1,850,479 |
| 2025-03-13 | 12,520.00 | 12,750.00 | 11,800.00 | 11,810.00 | 11,597.40 | 528,200 |
| 2025-03-12 | 11,770.00 | 12,900.00 | 11,580.00 | 12,220.00 | 12,000.02 | 1,458,934 |
| 2025-03-11 | 11,110.00 | 11,650.00 | 11,100.00 | 11,570.00 | 11,361.72 | 281,160 |
| 2025-03-10 | 12,110.00 | 12,990.00 | 11,810.00 | 11,810.00 | 11,597.40 | 721,775 |
| 2025-03-07 | 11,600.00 | 12,750.00 | 11,430.00 | 12,280.00 | 12,058.94 | 1,088,002 |
| 2025-03-06 | 12,700.00 | 12,730.00 | 11,730.00 | 11,730.00 | 11,518.84 | 365,922 |
| 2025-03-05 | 12,270.00 | 12,680.00 | 12,110.00 | 12,480.00 | 12,255.34 | 474,521 |
| 2025-03-04 | 12,590.00 | 12,700.00 | 12,000.00 | 12,000.00 | 11,783.98 | 460,953 |
| 2025-02-28 | 12,500.00 | 13,300.00 | 12,210.00 | 13,140.00 | 12,903.46 | 694,637 |
| 2025-02-27 | 13,210.00 | 13,980.00 | 12,920.00 | 12,930.00 | 12,697.24 | 1,011,625 |
| 2025-02-26 | 13,220.00 | 13,460.00 | 12,930.00 | 12,990.00 | 12,756.16 | 430,319 |
| 2025-02-25 | 12,640.00 | 13,770.00 | 12,340.00 | 13,220.00 | 12,982.02 | 1,281,445 |
| 2025-02-24 | 12,690.00 | 13,000.00 | 12,420.00 | 12,750.00 | 12,520.48 | 523,187 |
| 2025-02-21 | 13,110.00 | 13,850.00 | 13,070.00 | 13,080.00 | 12,844.54 | 576,846 |
| 2025-02-20 | 14,620.00 | 14,630.00 | 13,180.00 | 13,400.00 | 13,158.78 | 1,331,792 |
| 2025-02-19 | 14,180.00 | 14,600.00 | 14,180.00 | 14,570.00 | 14,307.71 | 498,964 |
| 2025-02-18 | 14,010.00 | 14,430.00 | 14,010.00 | 14,200.00 | 13,944.37 | 444,542 |
| 2025-02-17 | 13,950.00 | 13,950.00 | 13,690.00 | 13,820.00 | 13,571.22 | 507,388 |
| 2025-02-14 | 15,150.00 | 16,000.00 | 13,710.00 | 13,740.00 | 13,492.66 | 10,620,120 |
| 2025-02-13 | 12,320.00 | 14,020.00 | 11,910.00 | 13,030.00 | 12,795.44 | 8,478,123 |
| 2025-02-12 | 13,180.00 | 13,220.00 | 12,300.00 | 12,450.00 | 12,225.88 | 1,326,118 |
| 2025-02-11 | 13,150.00 | 13,670.00 | 12,990.00 | 13,050.00 | 12,815.08 | 2,032,350 |
| 2025-02-10 | 12,800.00 | 14,170.00 | 12,540.00 | 13,260.00 | 13,021.30 | 9,527,735 |
| 2025-02-07 | 10,060.00 | 12,930.00 | 9,860.00 | 12,930.00 | 12,697.24 | 14,146,930 |
| 2025-02-06 | 10,130.00 | 10,220.00 | 9,730.00 | 9,950.00 | 9,770.88 | 1,526,381 |
| 2025-02-05 | 8,700.00 | 10,540.00 | 8,660.00 | 10,000.00 | 9,819.98 | 6,942,235 |
| 2025-02-04 | 8,510.00 | 9,140.00 | 8,430.00 | 8,620.00 | 8,464.82 | 860,341 |
| 2025-02-03 | 8,150.00 | 9,680.00 | 7,550.00 | 8,340.00 | 8,189.87 | 2,670,639 |
| 2025-01-31 | 8,600.00 | 8,760.00 | 8,330.00 | 8,340.00 | 8,189.87 | 393,124 |
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.