AhnLab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 90,800.00 | 94,800.00 | 78,200.00 | 78,400.00 | 78,400.00 | 396,208 |
| 2026-10-22 | 92,000.00 | 93,000.00 | 85,200.00 | 87,200.00 | 87,200.00 | 154,673 |
| 2026-10-21 | 89,900.00 | 90,900.00 | 86,000.00 | 87,200.00 | 87,200.00 | 99,002 |
| 2026-10-20 | 85,700.00 | 92,300.00 | 85,600.00 | 89,900.00 | 89,900.00 | 279,532 |
| 2026-10-19 | 86,700.00 | 87,800.00 | 83,700.00 | 86,800.00 | 86,800.00 | 160,904 |
| 2026-10-16 | 85,900.00 | 88,400.00 | 79,900.00 | 88,400.00 | 88,400.00 | 551,970 |
| 2026-10-15 | 84,600.00 | 87,700.00 | 83,100.00 | 86,600.00 | 86,600.00 | 239,550 |
| 2026-10-14 | 85,400.00 | 93,000.00 | 84,600.00 | 89,600.00 | 89,600.00 | 303,776 |
| 2026-10-13 | 76,200.00 | 88,600.00 | 75,100.00 | 86,200.00 | 86,200.00 | 502,653 |
| 2026-10-12 | 75,400.00 | 80,300.00 | 75,400.00 | 78,000.00 | 78,000.00 | 168,971 |
| 2026-10-08 | 75,900.00 | 78,500.00 | 72,500.00 | 75,300.00 | 75,300.00 | 157,946 |
| 2026-10-07 | 85,500.00 | 85,900.00 | 77,500.00 | 77,700.00 | 77,700.00 | 249,607 |
| 2026-10-06 | 93,100.00 | 93,100.00 | 83,800.00 | 89,000.00 | 89,000.00 | 733,003 |
| 2026-10-02 | 78,000.00 | 78,600.00 | 76,500.00 | 77,000.00 | 77,000.00 | 48,504 |
| 2026-10-01 | 75,000.00 | 77,900.00 | 74,900.00 | 77,800.00 | 77,800.00 | 62,045 |
| 2026-09-30 | 76,600.00 | 78,800.00 | 74,700.00 | 75,400.00 | 75,400.00 | 93,554 |
| 2026-09-29 | 74,700.00 | 76,700.00 | 72,200.00 | 76,700.00 | 76,700.00 | 101,594 |
| 2026-09-28 | 74,200.00 | 77,600.00 | 73,900.00 | 74,600.00 | 74,600.00 | 78,227 |
| 2026-09-23 | 71,500.00 | 75,500.00 | 71,300.00 | 74,300.00 | 74,300.00 | 128,505 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,400.0000 KRW |
| 2024-12-27 | 1,300.0000 KRW |
| 2023-12-27 | 1,300.0000 KRW |
| 2022-12-28 | 1,100.0000 KRW |
| 2021-12-29 | 1,100.0000 KRW |
| 2020-12-29 | 900.0000 KRW |
| 2019-12-27 | 900.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.