ABOV Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7,100.00 | 7,250.00 | 6,810.00 | 6,870.00 | 6,870.00 | 67,474 |
| 2026-10-19 | 6,860.00 | 7,170.00 | 6,860.00 | 7,170.00 | 7,170.00 | 118,383 |
| 2026-10-16 | 7,000.00 | 7,290.00 | 6,700.00 | 7,200.00 | 7,200.00 | 84,687 |
| 2026-10-15 | 7,220.00 | 7,400.00 | 6,660.00 | 6,800.00 | 6,800.00 | 189,241 |
| 2026-10-14 | 8,020.00 | 8,130.00 | 7,500.00 | 7,640.00 | 7,640.00 | 164,148 |
| 2026-10-13 | 7,950.00 | 8,110.00 | 7,580.00 | 8,020.00 | 8,020.00 | 207,864 |
| 2026-10-12 | 8,600.00 | 8,680.00 | 7,900.00 | 8,170.00 | 8,170.00 | 148,687 |
| 2026-10-08 | 8,580.00 | 8,930.00 | 8,570.00 | 8,740.00 | 8,740.00 | 215,140 |
| 2026-10-07 | 8,890.00 | 8,890.00 | 8,560.00 | 8,580.00 | 8,580.00 | 189,039 |
| 2026-10-06 | 8,900.00 | 9,010.00 | 8,750.00 | 8,920.00 | 8,920.00 | 258,462 |
| 2026-10-02 | 8,840.00 | 9,110.00 | 8,640.00 | 8,770.00 | 8,770.00 | 438,074 |
| 2026-10-01 | 8,200.00 | 8,770.00 | 8,090.00 | 8,710.00 | 8,710.00 | 566,543 |
| 2026-09-30 | 7,950.00 | 9,220.00 | 7,950.00 | 8,180.00 | 8,180.00 | 1,044,485 |
| 2026-09-29 | 7,580.00 | 7,820.00 | 7,320.00 | 7,800.00 | 7,800.00 | 129,322 |
| 2026-09-28 | 7,690.00 | 7,850.00 | 7,575.00 | 7,680.00 | 7,680.00 | 91,824 |
| 2026-09-23 | 7,770.00 | 7,840.00 | 7,620.00 | 7,680.00 | 7,680.00 | 121,557 |
| 2026-09-22 | 7,980.00 | 8,110.00 | 7,640.00 | 7,770.00 | 7,770.00 | 252,442 |
| 2026-09-21 | 7,320.00 | 7,940.00 | 7,230.00 | 7,750.00 | 7,750.00 | 313,415 |
| 2026-09-18 | 7,210.00 | 7,350.00 | 7,150.00 | 7,290.00 | 7,290.00 | 140,349 |
| 2026-09-17 | 6,920.00 | 7,170.00 | 6,900.00 | 7,090.00 | 7,090.00 | 64,132 |
| 2026-09-16 | 6,790.00 | 6,950.00 | 6,700.00 | 6,900.00 | 6,900.00 | 40,739 |
| 2026-09-15 | 6,760.00 | 6,960.00 | 6,610.00 | 6,780.00 | 6,780.00 | 52,709 |
| 2026-09-14 | 6,880.00 | 6,890.00 | 6,700.00 | 6,740.00 | 6,740.00 | 41,750 |
| 2026-09-11 | 7,050.00 | 7,050.00 | 6,880.00 | 6,920.00 | 6,920.00 | 49,180 |
| 2026-09-10 | 6,880.00 | 7,250.00 | 6,770.00 | 7,180.00 | 7,180.00 | 153,321 |
| 2026-09-09 | 6,890.00 | 7,040.00 | 6,860.00 | 6,910.00 | 6,910.00 | 89,659 |
| 2026-09-08 | 6,900.00 | 6,990.00 | 6,840.00 | 6,840.00 | 6,840.00 | 88,176 |
| 2026-09-07 | 7,030.00 | 7,100.00 | 6,870.00 | 6,890.00 | 6,890.00 | 97,332 |
| 2026-09-04 | 6,840.00 | 7,030.00 | 6,830.00 | 6,910.00 | 6,910.00 | 40,631 |
| 2026-09-03 | 7,000.00 | 7,070.00 | 6,770.00 | 6,810.00 | 6,810.00 | 67,488 |
| 2026-09-02 | 6,970.00 | 7,100.00 | 6,850.00 | 6,970.00 | 6,970.00 | 37,794 |
| 2026-09-01 | 7,120.00 | 7,230.00 | 7,050.00 | 7,100.00 | 7,100.00 | 33,614 |
| 2026-08-31 | 7,180.00 | 7,200.00 | 6,810.00 | 7,190.00 | 7,190.00 | 50,811 |
| 2026-08-28 | 7,240.00 | 7,340.00 | 7,140.00 | 7,190.00 | 7,190.00 | 32,151 |
| 2026-08-27 | 7,360.00 | 7,420.00 | 7,210.00 | 7,290.00 | 7,290.00 | 47,253 |
| 2026-08-26 | 7,250.00 | 7,360.00 | 7,120.00 | 7,260.00 | 7,260.00 | 42,126 |
| 2026-08-25 | 6,950.00 | 7,360.00 | 6,720.00 | 7,310.00 | 7,310.00 | 75,650 |
| 2026-08-24 | 7,130.00 | 7,230.00 | 7,000.00 | 7,000.00 | 7,000.00 | 57,872 |
| 2026-08-21 | 7,420.00 | 7,470.00 | 7,070.00 | 7,080.00 | 7,080.00 | 80,576 |
| 2026-08-20 | 7,580.00 | 7,800.00 | 7,420.00 | 7,500.00 | 7,500.00 | 87,755 |
| 2026-08-19 | 7,420.00 | 7,680.00 | 7,330.00 | 7,390.00 | 7,390.00 | 82,304 |
| 2026-08-18 | 8,180.00 | 8,270.00 | 7,670.00 | 7,730.00 | 7,730.00 | 299,733 |
| 2026-08-14 | 8,300.00 | 8,350.00 | 7,880.00 | 8,260.00 | 8,260.00 | 190,631 |
| 2026-08-13 | 7,840.00 | 8,590.00 | 7,750.00 | 8,190.00 | 8,190.00 | 294,379 |
| 2026-08-12 | 7,640.00 | 7,980.00 | 7,620.00 | 7,790.00 | 7,790.00 | 116,064 |
| 2026-08-11 | 7,280.00 | 7,610.00 | 7,250.00 | 7,600.00 | 7,600.00 | 88,271 |
| 2026-08-10 | 7,140.00 | 7,400.00 | 7,000.00 | 7,380.00 | 7,380.00 | 123,477 |
| 2026-08-07 | 7,120.00 | 7,270.00 | 6,880.00 | 7,000.00 | 7,000.00 | 81,250 |
| 2026-08-06 | 7,150.00 | 7,350.00 | 7,010.00 | 7,120.00 | 7,120.00 | 102,941 |
| 2026-08-05 | 7,210.00 | 7,430.00 | 7,090.00 | 7,350.00 | 7,350.00 | 118,078 |
| 2026-08-04 | 6,640.00 | 6,970.00 | 6,640.00 | 6,940.00 | 6,940.00 | 110,117 |
| 2026-08-03 | 6,490.00 | 6,840.00 | 6,360.00 | 6,570.00 | 6,570.00 | 98,370 |
| 2026-07-31 | 6,210.00 | 6,700.00 | 6,130.00 | 6,610.00 | 6,610.00 | 246,987 |
| 2026-07-30 | 5,450.00 | 6,040.00 | 5,410.00 | 5,730.00 | 5,730.00 | 158,757 |
| 2026-07-29 | 6,290.00 | 6,550.00 | 5,550.00 | 5,680.00 | 5,680.00 | 328,221 |
| 2026-07-28 | 6,810.00 | 6,810.00 | 6,290.00 | 6,290.00 | 6,290.00 | 191,178 |
| 2026-07-27 | 6,980.00 | 7,140.00 | 6,810.00 | 6,980.00 | 6,980.00 | 52,055 |
| 2026-07-24 | 7,140.00 | 7,140.00 | 6,810.00 | 6,840.00 | 6,840.00 | 96,339 |
| 2026-07-23 | 7,040.00 | 7,250.00 | 6,950.00 | 7,250.00 | 7,250.00 | 72,736 |
| 2026-07-22 | 7,140.00 | 7,180.00 | 6,830.00 | 6,880.00 | 6,880.00 | 114,987 |
Page 1 of 3 · 121 trading daysOlder →
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.