ABOV Semiconductor Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	10,650.00	10,750.00	10,500.00	10,600.00	9,903.17	140,024
2022-11-11	10,800.00	10,900.00	10,500.00	10,600.00	9,903.17	240,342
2022-11-10	10,200.00	10,450.00	10,150.00	10,400.00	9,716.31	83,385
2022-11-09	10,450.00	10,450.00	10,250.00	10,350.00	9,669.60	107,340
2022-11-08	10,150.00	10,400.00	10,150.00	10,350.00	9,669.60	169,635
2022-11-07	9,990.00	10,150.00	9,960.00	10,150.00	9,482.75	111,134
2022-11-04	9,980.00	9,990.00	9,800.00	9,950.00	9,295.90	100,280
2022-11-03	9,880.00	10,100.00	9,830.00	10,000.00	9,342.61	81,406
2022-11-02	10,100.00	10,200.00	10,000.00	10,050.00	9,389.32	101,019
2022-11-01	10,100.00	10,200.00	10,000.00	10,150.00	9,482.75	89,981
2022-10-31	10,100.00	10,200.00	10,050.00	10,100.00	9,436.03	89,113
2022-10-28	10,300.00	10,300.00	9,910.00	9,990.00	9,333.27	143,953
2022-10-27	10,350.00	10,500.00	10,150.00	10,300.00	9,622.89	113,772
2022-10-26	10,450.00	10,500.00	10,200.00	10,350.00	9,669.60	107,196
2022-10-25	10,250.00	10,650.00	10,200.00	10,550.00	9,856.45	203,863
2022-10-24	10,100.00	10,300.00	10,050.00	10,250.00	9,576.17	113,405
2022-10-21	9,970.00	10,200.00	9,890.00	9,890.00	9,239.84	88,941
2022-10-20	10,100.00	10,300.00	9,900.00	9,990.00	9,333.27	165,860
2022-10-19	10,200.00	10,500.00	10,050.00	10,150.00	9,482.75	108,867
2022-10-18	10,250.00	10,300.00	10,000.00	10,200.00	9,529.46	112,744
2022-10-17	9,670.00	10,100.00	9,650.00	10,050.00	9,389.32	88,788
2022-10-14	9,700.00	9,950.00	9,610.00	9,920.00	9,267.87	124,630
2022-10-13	9,850.00	9,900.00	9,380.00	9,380.00	8,763.37	176,906
2022-10-12	9,900.00	10,100.00	9,810.00	9,930.00	9,277.21	106,739
2022-10-11	10,150.00	10,150.00	9,830.00	9,900.00	9,249.18	191,685
2022-10-07	10,100.00	10,700.00	10,100.00	10,450.00	9,763.03	257,786
2022-10-06	10,150.00	10,450.00	10,100.00	10,350.00	9,669.60	175,530
2022-10-05	10,600.00	10,600.00	9,920.00	10,100.00	9,436.03	389,354
2022-10-04	10,300.00	10,550.00	10,100.00	10,450.00	9,763.03	288,265
2022-09-30	9,500.00	10,050.00	9,500.00	9,860.00	9,211.81	337,560
2022-09-29	9,650.00	10,200.00	9,650.00	9,670.00	9,034.30	305,003
2022-09-28	9,860.00	9,940.00	9,280.00	9,450.00	8,828.77	290,103
2022-09-27	9,910.00	10,150.00	9,600.00	10,000.00	9,342.61	402,515
2022-09-26	11,350.00	11,500.00	9,970.00	10,050.00	9,389.32	671,535
2022-09-23	11,050.00	12,150.00	11,000.00	11,450.00	10,697.29	1,307,105
2022-09-22	11,100.00	11,200.00	10,650.00	11,000.00	10,276.87	248,999
2022-09-21	11,700.00	11,700.00	11,200.00	11,300.00	10,557.15	231,187
2022-09-20	11,950.00	11,950.00	11,650.00	11,800.00	11,024.28	173,846
2022-09-19	11,600.00	12,300.00	11,550.00	11,800.00	11,024.28	514,237
2022-09-16	11,350.00	11,600.00	11,250.00	11,500.00	10,744.00	130,890
2022-09-15	11,700.00	11,750.00	11,300.00	11,350.00	10,603.86	166,995
2022-09-14	11,600.00	11,750.00	11,450.00	11,700.00	10,930.85	157,831
2022-09-13	12,300.00	12,300.00	11,900.00	12,100.00	11,304.56	216,702
2022-09-08	12,400.00	12,400.00	11,950.00	12,150.00	11,351.27	217,260
2022-09-07	12,100.00	12,300.00	11,850.00	12,250.00	11,444.70	432,509
2022-09-06	11,500.00	11,950.00	11,350.00	11,850.00	11,070.99	229,513
2022-09-05	11,000.00	11,600.00	10,950.00	11,500.00	10,744.00	201,171
2022-09-02	11,350.00	11,400.00	11,000.00	11,150.00	10,417.01	155,756
2022-09-01	11,600.00	11,750.00	11,200.00	11,300.00	10,557.15	224,198
2022-08-31	11,450.00	12,050.00	11,400.00	11,850.00	11,070.99	175,643
2022-08-30	11,300.00	11,800.00	11,250.00	11,700.00	10,930.85	246,798
2022-08-29	11,300.00	11,550.00	11,200.00	11,250.00	10,510.43	369,645
2022-08-26	12,650.00	12,700.00	11,950.00	11,950.00	11,164.42	391,225
2022-08-25	12,250.00	12,550.00	12,150.00	12,500.00	11,678.26	293,996
2022-08-24	12,200.00	12,500.00	12,100.00	12,200.00	11,397.98	423,024
2022-08-23	12,350.00	12,500.00	11,900.00	12,000.00	11,211.13	699,784
2022-08-22	12,800.00	13,200.00	12,600.00	12,750.00	11,911.83	993,778
2022-08-19	13,250.00	13,300.00	12,450.00	12,600.00	11,771.69	805,597
2022-08-18	13,100.00	13,500.00	13,050.00	13,150.00	12,285.53	1,184,787
2022-08-17	11,900.00	14,150.00	11,850.00	13,350.00	12,472.38	6,947,757

← NewerPage 17 of 21 · 1,223 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.