ABOV Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 9,720.00 | 9,780.00 | 9,640.00 | 9,750.00 | 9,324.90 | 64,620 |
| 2023-02-08 | 9,720.00 | 9,850.00 | 9,680.00 | 9,720.00 | 9,296.21 | 162,471 |
| 2023-02-07 | 9,520.00 | 9,680.00 | 9,520.00 | 9,650.00 | 9,229.26 | 120,449 |
| 2023-02-06 | 9,500.00 | 9,690.00 | 9,360.00 | 9,490.00 | 9,076.23 | 114,976 |
| 2023-02-03 | 9,530.00 | 9,630.00 | 9,440.00 | 9,500.00 | 9,085.80 | 114,754 |
| 2023-02-02 | 9,540.00 | 9,620.00 | 9,450.00 | 9,530.00 | 9,114.49 | 169,633 |
| 2023-02-01 | 9,480.00 | 9,500.00 | 9,280.00 | 9,370.00 | 8,961.47 | 101,589 |
| 2023-01-31 | 9,400.00 | 9,420.00 | 9,260.00 | 9,370.00 | 8,961.47 | 96,506 |
| 2023-01-30 | 9,680.00 | 9,680.00 | 9,320.00 | 9,360.00 | 8,951.90 | 168,951 |
| 2023-01-27 | 9,450.00 | 9,730.00 | 9,370.00 | 9,460.00 | 9,047.54 | 412,158 |
| 2023-01-26 | 9,300.00 | 9,330.00 | 9,130.00 | 9,230.00 | 8,827.57 | 83,458 |
| 2023-01-25 | 9,200.00 | 9,320.00 | 9,190.00 | 9,280.00 | 8,875.39 | 131,959 |
| 2023-01-20 | 8,860.00 | 9,050.00 | 8,860.00 | 9,050.00 | 8,655.42 | 75,225 |
| 2023-01-19 | 8,850.00 | 8,900.00 | 8,770.00 | 8,860.00 | 8,473.70 | 35,828 |
| 2023-01-18 | 8,800.00 | 8,980.00 | 8,700.00 | 8,910.00 | 8,521.52 | 75,977 |
| 2023-01-17 | 8,880.00 | 8,920.00 | 8,760.00 | 8,770.00 | 8,387.63 | 40,074 |
| 2023-01-16 | 8,800.00 | 8,910.00 | 8,800.00 | 8,860.00 | 8,473.70 | 38,331 |
| 2023-01-13 | 8,900.00 | 9,080.00 | 8,820.00 | 8,860.00 | 8,473.70 | 78,792 |
| 2023-01-12 | 8,980.00 | 8,980.00 | 8,750.00 | 8,850.00 | 8,464.14 | 49,542 |
| 2023-01-11 | 8,830.00 | 8,900.00 | 8,800.00 | 8,850.00 | 8,464.14 | 52,923 |
| 2023-01-10 | 8,720.00 | 8,840.00 | 8,690.00 | 8,750.00 | 8,368.50 | 72,360 |
| 2023-01-09 | 8,670.00 | 8,770.00 | 8,650.00 | 8,740.00 | 8,358.93 | 76,372 |
| 2023-01-06 | 8,320.00 | 8,670.00 | 8,300.00 | 8,580.00 | 8,205.91 | 101,896 |
| 2023-01-05 | 8,540.00 | 8,560.00 | 8,340.00 | 8,370.00 | 8,005.07 | 70,523 |
| 2023-01-04 | 7,980.00 | 8,490.00 | 7,980.00 | 8,460.00 | 8,091.14 | 105,763 |
| 2023-01-03 | 8,000.00 | 8,150.00 | 7,710.00 | 8,090.00 | 7,737.27 | 94,978 |
| 2023-01-02 | 8,110.00 | 8,240.00 | 8,000.00 | 8,000.00 | 7,651.20 | 76,710 |
| 2022-12-29 | 8,400.00 | 8,400.00 | 7,950.00 | 8,100.00 | 7,746.84 | 158,661 |
| 2022-12-28 | 8,550.00 | 8,550.00 | 8,400.00 | 8,400.00 | 8,033.76 | 60,705 |
| 2022-12-27 | 8,500.00 | 8,640.00 | 8,500.00 | 8,640.00 | 8,072.01 | 63,376 |
| 2022-12-26 | 8,520.00 | 8,620.00 | 8,470.00 | 8,490.00 | 7,931.87 | 56,434 |
| 2022-12-23 | 8,710.00 | 8,790.00 | 8,450.00 | 8,510.00 | 7,950.56 | 192,554 |
| 2022-12-22 | 8,910.00 | 9,050.00 | 8,890.00 | 8,930.00 | 8,342.95 | 56,512 |
| 2022-12-21 | 8,940.00 | 9,050.00 | 8,860.00 | 8,870.00 | 8,286.89 | 85,064 |
| 2022-12-20 | 9,250.00 | 9,250.00 | 8,900.00 | 8,910.00 | 8,324.26 | 166,909 |
| 2022-12-19 | 9,320.00 | 9,420.00 | 9,260.00 | 9,290.00 | 8,679.28 | 58,915 |
| 2022-12-16 | 9,330.00 | 9,460.00 | 9,320.00 | 9,370.00 | 8,754.02 | 71,974 |
| 2022-12-15 | 9,550.00 | 9,640.00 | 9,500.00 | 9,500.00 | 8,875.48 | 46,111 |
| 2022-12-14 | 9,510.00 | 9,730.00 | 9,450.00 | 9,620.00 | 8,987.59 | 107,630 |
| 2022-12-13 | 9,510.00 | 9,550.00 | 9,390.00 | 9,450.00 | 8,828.77 | 59,730 |
| 2022-12-12 | 9,540.00 | 9,560.00 | 9,440.00 | 9,470.00 | 8,847.45 | 52,720 |
| 2022-12-09 | 9,520.00 | 9,700.00 | 9,500.00 | 9,620.00 | 8,987.59 | 36,519 |
| 2022-12-08 | 9,630.00 | 9,690.00 | 9,350.00 | 9,500.00 | 8,875.48 | 134,853 |
| 2022-12-07 | 9,650.00 | 9,730.00 | 9,650.00 | 9,670.00 | 9,034.30 | 73,327 |
| 2022-12-06 | 9,900.00 | 9,920.00 | 9,690.00 | 9,730.00 | 9,090.36 | 127,010 |
| 2022-12-05 | 9,900.00 | 10,050.00 | 9,880.00 | 9,940.00 | 9,286.55 | 51,899 |
| 2022-12-02 | 10,100.00 | 10,100.00 | 9,910.00 | 9,910.00 | 9,258.53 | 97,557 |
| 2022-12-01 | 10,150.00 | 10,250.00 | 10,050.00 | 10,050.00 | 9,389.32 | 95,315 |
| 2022-11-30 | 9,960.00 | 10,050.00 | 9,930.00 | 9,980.00 | 9,323.92 | 54,058 |
| 2022-11-29 | 9,860.00 | 10,050.00 | 9,840.00 | 10,050.00 | 9,389.32 | 88,955 |
| 2022-11-28 | 10,100.00 | 10,150.00 | 9,860.00 | 9,910.00 | 9,258.53 | 168,166 |
| 2022-11-25 | 10,350.00 | 10,350.00 | 10,150.00 | 10,200.00 | 9,529.46 | 46,016 |
| 2022-11-24 | 10,250.00 | 10,350.00 | 10,150.00 | 10,350.00 | 9,669.60 | 77,525 |
| 2022-11-23 | 10,150.00 | 10,350.00 | 10,050.00 | 10,100.00 | 9,436.03 | 86,238 |
| 2022-11-22 | 10,150.00 | 10,200.00 | 10,000.00 | 10,000.00 | 9,342.61 | 99,261 |
| 2022-11-21 | 10,550.00 | 10,550.00 | 10,150.00 | 10,200.00 | 9,529.46 | 127,123 |
| 2022-11-18 | 10,400.00 | 10,600.00 | 10,350.00 | 10,450.00 | 9,763.03 | 102,634 |
| 2022-11-17 | 10,600.00 | 10,600.00 | 10,300.00 | 10,350.00 | 9,669.60 | 143,107 |
| 2022-11-16 | 10,800.00 | 10,850.00 | 10,450.00 | 10,650.00 | 9,949.88 | 175,798 |
| 2022-11-15 | 10,400.00 | 10,750.00 | 10,200.00 | 10,750.00 | 10,043.30 | 322,733 |
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.