ABOV Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 9,030.00 | 9,180.00 | 8,820.00 | 8,910.00 | 8,749.60 | 323,570 |
| 2025-01-23 | 9,310.00 | 9,690.00 | 9,010.00 | 9,030.00 | 8,867.44 | 1,218,445 |
| 2025-01-22 | 9,100.00 | 9,230.00 | 8,880.00 | 9,150.00 | 8,985.28 | 267,602 |
| 2025-01-21 | 9,220.00 | 9,370.00 | 8,960.00 | 8,980.00 | 8,818.34 | 535,350 |
| 2025-01-20 | 8,700.00 | 9,900.00 | 8,560.00 | 9,370.00 | 9,201.32 | 3,034,057 |
| 2025-01-17 | 8,580.00 | 8,690.00 | 8,400.00 | 8,530.00 | 8,376.44 | 81,457 |
| 2025-01-16 | 8,530.00 | 8,800.00 | 8,530.00 | 8,620.00 | 8,464.82 | 104,724 |
| 2025-01-15 | 8,380.00 | 8,700.00 | 8,350.00 | 8,380.00 | 8,229.14 | 98,679 |
| 2025-01-14 | 8,300.00 | 8,570.00 | 8,300.00 | 8,440.00 | 8,288.06 | 80,621 |
| 2025-01-13 | 8,490.00 | 8,570.00 | 8,270.00 | 8,290.00 | 8,140.77 | 110,735 |
| 2025-01-10 | 8,700.00 | 8,770.00 | 8,570.00 | 8,570.00 | 8,415.72 | 85,644 |
| 2025-01-09 | 8,840.00 | 9,520.00 | 8,590.00 | 8,690.00 | 8,533.56 | 373,387 |
| 2025-01-08 | 8,430.00 | 8,920.00 | 8,290.00 | 8,850.00 | 8,690.68 | 190,963 |
| 2025-01-07 | 8,770.00 | 9,120.00 | 8,460.00 | 8,580.00 | 8,425.54 | 321,375 |
| 2025-01-06 | 8,270.00 | 8,600.00 | 8,210.00 | 8,560.00 | 8,405.90 | 231,066 |
| 2025-01-03 | 7,800.00 | 8,180.00 | 7,700.00 | 8,150.00 | 8,003.29 | 187,235 |
| 2025-01-02 | 7,510.00 | 7,710.00 | 7,390.00 | 7,710.00 | 7,571.21 | 62,738 |
| 2024-12-30 | 7,500.00 | 7,570.00 | 7,400.00 | 7,570.00 | 7,433.73 | 51,558 |
| 2024-12-27 | 7,540.00 | 7,830.00 | 7,500.00 | 7,530.00 | 7,394.45 | 68,487 |
| 2024-12-26 | 7,900.00 | 7,990.00 | 7,630.00 | 7,680.00 | 7,394.45 | 53,225 |
| 2024-12-24 | 8,010.00 | 8,140.00 | 7,810.00 | 7,850.00 | 7,558.13 | 44,912 |
| 2024-12-23 | 7,740.00 | 8,130.00 | 7,740.00 | 7,910.00 | 7,615.89 | 93,662 |
| 2024-12-20 | 7,910.00 | 8,180.00 | 7,550.00 | 7,650.00 | 7,365.56 | 111,421 |
| 2024-12-19 | 7,950.00 | 8,120.00 | 7,850.00 | 7,950.00 | 7,654.41 | 69,056 |
| 2024-12-18 | 8,200.00 | 8,240.00 | 7,970.00 | 8,170.00 | 7,866.23 | 120,068 |
| 2024-12-17 | 8,060.00 | 8,220.00 | 7,950.00 | 8,200.00 | 7,895.11 | 148,299 |
| 2024-12-16 | 8,020.00 | 8,040.00 | 7,870.00 | 7,910.00 | 7,615.89 | 101,648 |
| 2024-12-13 | 7,710.00 | 7,860.00 | 7,650.00 | 7,830.00 | 7,538.87 | 91,989 |
| 2024-12-12 | 7,500.00 | 7,800.00 | 7,500.00 | 7,760.00 | 7,471.47 | 151,928 |
| 2024-12-11 | 6,920.00 | 7,570.00 | 6,920.00 | 7,500.00 | 7,221.14 | 153,782 |
| 2024-12-10 | 6,520.00 | 7,050.00 | 6,520.00 | 7,050.00 | 6,787.87 | 144,810 |
| 2024-12-09 | 6,720.00 | 6,940.00 | 6,500.00 | 6,510.00 | 6,267.95 | 201,853 |
| 2024-12-06 | 7,310.00 | 7,390.00 | 6,690.00 | 7,030.00 | 6,768.61 | 247,322 |
| 2024-12-05 | 7,540.00 | 7,550.00 | 7,260.00 | 7,390.00 | 7,115.23 | 127,497 |
| 2024-12-04 | 7,510.00 | 7,710.00 | 7,320.00 | 7,390.00 | 7,115.23 | 124,967 |
| 2024-12-03 | 7,550.00 | 7,840.00 | 7,550.00 | 7,750.00 | 7,461.84 | 97,580 |
| 2024-12-02 | 7,840.00 | 7,990.00 | 7,600.00 | 7,640.00 | 7,355.93 | 128,184 |
| 2024-11-29 | 8,090.00 | 8,130.00 | 7,720.00 | 7,790.00 | 7,500.36 | 99,552 |
| 2024-11-28 | 8,190.00 | 8,200.00 | 8,030.00 | 8,080.00 | 7,779.57 | 61,345 |
| 2024-11-27 | 8,450.00 | 8,480.00 | 8,140.00 | 8,170.00 | 7,866.23 | 96,828 |
| 2024-11-26 | 8,480.00 | 8,560.00 | 8,360.00 | 8,470.00 | 8,155.07 | 73,229 |
| 2024-11-25 | 8,240.00 | 8,510.00 | 8,240.00 | 8,480.00 | 8,164.70 | 83,132 |
| 2024-11-22 | 8,140.00 | 8,400.00 | 8,110.00 | 8,190.00 | 7,885.48 | 85,416 |
| 2024-11-21 | 8,020.00 | 8,240.00 | 8,020.00 | 8,070.00 | 7,769.95 | 88,261 |
| 2024-11-20 | 8,150.00 | 8,280.00 | 8,060.00 | 8,100.00 | 7,798.83 | 54,837 |
| 2024-11-19 | 8,280.00 | 8,380.00 | 8,060.00 | 8,110.00 | 7,808.46 | 88,642 |
| 2024-11-18 | 8,320.00 | 8,560.00 | 8,150.00 | 8,350.00 | 8,039.53 | 84,394 |
| 2024-11-15 | 7,950.00 | 8,400.00 | 7,950.00 | 8,320.00 | 8,010.65 | 162,848 |
| 2024-11-14 | 8,360.00 | 8,530.00 | 8,060.00 | 8,070.00 | 7,769.95 | 124,317 |
| 2024-11-13 | 8,520.00 | 8,650.00 | 8,310.00 | 8,360.00 | 8,049.16 | 170,357 |
| 2024-11-12 | 8,900.00 | 8,990.00 | 8,560.00 | 8,600.00 | 8,280.24 | 164,868 |
| 2024-11-11 | 9,460.00 | 9,550.00 | 8,930.00 | 8,960.00 | 8,626.85 | 183,188 |
| 2024-11-08 | 9,600.00 | 9,900.00 | 9,510.00 | 9,550.00 | 9,194.92 | 70,067 |
| 2024-11-07 | 9,600.00 | 9,800.00 | 9,440.00 | 9,490.00 | 9,137.15 | 126,810 |
| 2024-11-06 | 9,990.00 | 10,190.00 | 9,660.00 | 9,690.00 | 9,329.71 | 117,005 |
| 2024-11-05 | 9,760.00 | 10,200.00 | 9,700.00 | 9,920.00 | 9,551.16 | 179,800 |
| 2024-11-04 | 9,480.00 | 9,870.00 | 9,460.00 | 9,770.00 | 9,406.74 | 123,413 |
| 2024-11-01 | 9,700.00 | 9,700.00 | 9,370.00 | 9,370.00 | 9,021.61 | 108,554 |
| 2024-10-31 | 9,670.00 | 10,070.00 | 9,490.00 | 9,810.00 | 9,445.25 | 153,560 |
| 2024-10-30 | 9,940.00 | 10,100.00 | 9,720.00 | 9,740.00 | 9,377.85 | 68,766 |
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.