ABOV Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9,830.00 | 9,910.00 | 9,600.00 | 9,860.00 | 9,493.39 | 109,625 |
| 2024-10-28 | 9,650.00 | 9,950.00 | 9,640.00 | 9,920.00 | 9,551.16 | 115,140 |
| 2024-10-25 | 9,730.00 | 9,840.00 | 9,530.00 | 9,630.00 | 9,271.94 | 109,084 |
| 2024-10-24 | 9,870.00 | 9,980.00 | 9,680.00 | 9,690.00 | 9,329.71 | 133,969 |
| 2024-10-23 | 9,850.00 | 10,200.00 | 9,620.00 | 10,070.00 | 9,695.58 | 136,062 |
| 2024-10-22 | 10,200.00 | 10,200.00 | 9,800.00 | 9,850.00 | 9,483.76 | 126,391 |
| 2024-10-21 | 9,890.00 | 10,270.00 | 9,800.00 | 10,160.00 | 9,782.24 | 104,477 |
| 2024-10-18 | 10,590.00 | 10,590.00 | 9,960.00 | 9,970.00 | 9,599.30 | 238,976 |
| 2024-10-17 | 10,620.00 | 10,690.00 | 10,300.00 | 10,590.00 | 10,196.25 | 146,406 |
| 2024-10-16 | 10,680.00 | 10,750.00 | 10,500.00 | 10,520.00 | 10,128.85 | 151,381 |
| 2024-10-15 | 11,180.00 | 11,690.00 | 10,890.00 | 10,970.00 | 10,562.12 | 282,825 |
| 2024-10-14 | 10,780.00 | 11,220.00 | 10,780.00 | 10,980.00 | 10,571.75 | 150,358 |
| 2024-10-11 | 10,900.00 | 11,220.00 | 10,790.00 | 10,830.00 | 10,427.32 | 143,213 |
| 2024-10-10 | 11,210.00 | 11,310.00 | 10,810.00 | 10,810.00 | 10,408.07 | 143,506 |
| 2024-10-08 | 11,260.00 | 11,480.00 | 11,000.00 | 11,090.00 | 10,677.66 | 104,343 |
| 2024-10-07 | 11,220.00 | 11,460.00 | 11,000.00 | 11,360.00 | 10,937.62 | 144,075 |
| 2024-10-04 | 10,870.00 | 11,300.00 | 10,850.00 | 11,040.00 | 10,629.52 | 135,418 |
| 2024-10-02 | 10,850.00 | 11,060.00 | 10,660.00 | 10,870.00 | 10,465.84 | 137,964 |
| 2024-09-30 | 11,490.00 | 11,490.00 | 11,110.00 | 11,120.00 | 10,706.54 | 161,664 |
| 2024-09-27 | 11,800.00 | 12,080.00 | 11,550.00 | 11,620.00 | 11,187.95 | 265,416 |
| 2024-09-26 | 11,310.00 | 11,860.00 | 11,210.00 | 11,600.00 | 11,168.70 | 467,459 |
| 2024-09-25 | 11,120.00 | 11,230.00 | 10,900.00 | 10,930.00 | 10,523.61 | 146,092 |
| 2024-09-24 | 10,760.00 | 10,950.00 | 10,670.00 | 10,940.00 | 10,533.23 | 114,847 |
| 2024-09-23 | 10,650.00 | 11,020.00 | 10,540.00 | 10,760.00 | 10,359.93 | 119,359 |
| 2024-09-20 | 10,950.00 | 11,160.00 | 10,710.00 | 10,730.00 | 10,331.04 | 130,141 |
| 2024-09-19 | 10,900.00 | 11,000.00 | 10,430.00 | 10,630.00 | 10,234.76 | 131,995 |
| 2024-09-13 | 11,230.00 | 11,240.00 | 10,810.00 | 11,000.00 | 10,591.00 | 110,899 |
| 2024-09-12 | 10,990.00 | 11,680.00 | 10,910.00 | 11,170.00 | 10,754.68 | 412,771 |
| 2024-09-11 | 10,590.00 | 10,780.00 | 10,380.00 | 10,520.00 | 10,128.85 | 106,845 |
| 2024-09-10 | 10,850.00 | 10,990.00 | 10,500.00 | 10,580.00 | 10,186.62 | 112,847 |
| 2024-09-09 | 10,260.00 | 10,910.00 | 10,250.00 | 10,740.00 | 10,340.67 | 139,937 |
| 2024-09-06 | 11,030.00 | 11,120.00 | 10,550.00 | 10,680.00 | 10,282.90 | 169,912 |
| 2024-09-05 | 11,510.00 | 11,730.00 | 11,050.00 | 11,080.00 | 10,668.03 | 202,960 |
| 2024-09-04 | 11,230.00 | 11,560.00 | 11,230.00 | 11,510.00 | 11,082.04 | 190,481 |
| 2024-09-03 | 12,460.00 | 12,480.00 | 12,060.00 | 12,060.00 | 11,611.59 | 163,597 |
| 2024-09-02 | 12,410.00 | 12,890.00 | 12,140.00 | 12,460.00 | 11,996.72 | 234,920 |
| 2024-08-30 | 12,120.00 | 12,390.00 | 12,120.00 | 12,330.00 | 11,871.55 | 121,518 |
| 2024-08-29 | 12,450.00 | 12,510.00 | 12,180.00 | 12,190.00 | 11,736.76 | 174,507 |
| 2024-08-28 | 12,700.00 | 12,940.00 | 12,380.00 | 12,930.00 | 12,449.24 | 216,276 |
| 2024-08-27 | 12,710.00 | 12,830.00 | 12,500.00 | 12,680.00 | 12,208.54 | 125,844 |
| 2024-08-26 | 13,550.00 | 13,570.00 | 12,850.00 | 12,850.00 | 12,372.22 | 189,427 |
| 2024-08-23 | 13,420.00 | 13,430.00 | 13,150.00 | 13,350.00 | 12,853.63 | 179,981 |
| 2024-08-22 | 14,140.00 | 14,140.00 | 13,440.00 | 13,610.00 | 13,103.96 | 189,996 |
| 2024-08-21 | 13,900.00 | 14,030.00 | 13,710.00 | 13,980.00 | 13,460.20 | 202,419 |
| 2024-08-20 | 14,320.00 | 14,400.00 | 14,100.00 | 14,130.00 | 13,604.63 | 393,557 |
| 2024-08-19 | 14,020.00 | 14,400.00 | 13,580.00 | 13,800.00 | 13,286.90 | 554,291 |
| 2024-08-16 | 13,680.00 | 13,850.00 | 13,380.00 | 13,680.00 | 13,171.36 | 407,172 |
| 2024-08-14 | 13,770.00 | 13,770.00 | 13,080.00 | 13,160.00 | 12,670.69 | 372,622 |
| 2024-08-13 | 13,390.00 | 13,480.00 | 12,900.00 | 13,320.00 | 12,824.74 | 486,906 |
| 2024-08-12 | 12,300.00 | 13,720.00 | 12,290.00 | 13,310.00 | 12,815.11 | 1,324,612 |
| 2024-08-09 | 11,900.00 | 12,200.00 | 11,610.00 | 11,730.00 | 11,293.86 | 226,375 |
| 2024-08-08 | 11,500.00 | 11,660.00 | 11,250.00 | 11,440.00 | 11,014.64 | 176,192 |
| 2024-08-07 | 11,500.00 | 12,180.00 | 11,500.00 | 11,850.00 | 11,409.40 | 330,922 |
| 2024-08-06 | 10,570.00 | 11,890.00 | 10,560.00 | 11,600.00 | 11,168.70 | 738,445 |
| 2024-08-05 | 12,300.00 | 12,570.00 | 9,900.00 | 10,480.00 | 10,090.34 | 917,938 |
| 2024-08-02 | 13,610.00 | 13,720.00 | 13,200.00 | 13,220.00 | 12,728.46 | 342,853 |
| 2024-08-01 | 15,050.00 | 15,050.00 | 14,120.00 | 14,120.00 | 13,595.00 | 402,986 |
| 2024-07-31 | 13,700.00 | 14,490.00 | 13,600.00 | 14,400.00 | 13,864.59 | 335,867 |
| 2024-07-30 | 14,260.00 | 14,740.00 | 13,930.00 | 13,970.00 | 13,450.58 | 332,582 |
| 2024-07-29 | 14,490.00 | 14,580.00 | 14,100.00 | 14,400.00 | 13,864.59 | 372,928 |
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.