ABOV Semiconductor Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	10,900.00	11,150.00	10,800.00	11,100.00	10,370.30	161,818
2022-08-12	10,650.00	10,900.00	10,600.00	10,850.00	10,136.73	74,382
2022-08-11	10,750.00	10,850.00	10,600.00	10,700.00	9,996.59	72,371
2022-08-10	10,650.00	10,750.00	10,450.00	10,550.00	9,856.45	94,737
2022-08-09	10,900.00	10,900.00	10,600.00	10,800.00	10,090.02	81,537
2022-08-08	10,650.00	10,950.00	10,450.00	10,900.00	10,183.44	250,024
2022-08-05	10,600.00	10,750.00	10,500.00	10,600.00	9,903.17	65,426
2022-08-04	10,400.00	10,700.00	10,350.00	10,600.00	9,903.17	138,851
2022-08-03	10,250.00	10,400.00	10,150.00	10,250.00	9,576.17	57,321
2022-08-02	10,450.00	10,450.00	10,200.00	10,350.00	9,669.60	44,454
2022-08-01	10,450.00	10,450.00	10,300.00	10,450.00	9,763.03	51,987
2022-07-29	10,500.00	10,550.00	10,350.00	10,450.00	9,763.03	64,533
2022-07-28	10,650.00	10,650.00	10,350.00	10,400.00	9,716.31	43,521
2022-07-27	10,350.00	10,450.00	10,250.00	10,450.00	9,763.03	32,054
2022-07-26	10,300.00	10,400.00	10,250.00	10,350.00	9,669.60	23,943
2022-07-25	10,250.00	10,400.00	10,150.00	10,400.00	9,716.31	36,994
2022-07-22	10,550.00	10,550.00	10,200.00	10,350.00	9,669.60	52,792
2022-07-21	10,350.00	10,500.00	10,200.00	10,450.00	9,763.03	60,912
2022-07-20	10,600.00	10,650.00	10,200.00	10,350.00	9,669.60	108,718
2022-07-19	10,100.00	10,250.00	10,000.00	10,250.00	9,576.17	48,437
2022-07-18	10,150.00	10,300.00	10,100.00	10,250.00	9,576.17	85,182
2022-07-15	9,780.00	10,200.00	9,720.00	9,950.00	9,295.90	109,789
2022-07-14	9,460.00	9,760.00	9,430.00	9,670.00	9,034.30	44,776
2022-07-13	9,410.00	9,580.00	9,340.00	9,530.00	8,903.51	47,578
2022-07-12	9,800.00	9,850.00	9,350.00	9,380.00	8,763.37	152,905
2022-07-11	9,880.00	10,000.00	9,810.00	9,900.00	9,249.18	43,217
2022-07-08	9,980.00	10,050.00	9,870.00	9,950.00	9,295.90	69,222
2022-07-07	9,570.00	9,850.00	9,570.00	9,810.00	9,165.10	103,425
2022-07-06	9,700.00	9,770.00	9,440.00	9,530.00	8,903.51	85,734
2022-07-05	9,680.00	9,930.00	9,620.00	9,700.00	9,062.33	81,246
2022-07-04	9,730.00	9,760.00	9,340.00	9,640.00	9,006.27	74,681
2022-07-01	10,200.00	10,350.00	9,600.00	9,700.00	9,062.33	173,171
2022-06-30	10,250.00	10,350.00	9,960.00	10,350.00	9,669.60	97,141
2022-06-29	10,100.00	10,400.00	10,050.00	10,300.00	9,622.89	54,345
2022-06-28	10,100.00	10,300.00	10,000.00	10,300.00	9,622.89	70,236
2022-06-27	9,980.00	10,400.00	9,820.00	10,200.00	9,529.46	114,234
2022-06-24	9,210.00	9,770.00	9,200.00	9,770.00	9,127.73	122,938
2022-06-23	9,740.00	9,830.00	9,180.00	9,210.00	8,604.54	253,786
2022-06-22	10,300.00	10,450.00	9,730.00	9,730.00	9,090.36	223,901
2022-06-21	10,400.00	10,600.00	10,200.00	10,300.00	9,622.89	153,331
2022-06-20	11,150.00	11,200.00	10,200.00	10,450.00	9,763.03	229,545
2022-06-17	10,800.00	11,100.00	10,800.00	11,050.00	10,323.58	84,372
2022-06-16	11,500.00	11,700.00	11,200.00	11,300.00	10,557.15	113,324
2022-06-15	11,700.00	11,800.00	10,750.00	11,300.00	10,557.15	162,446
2022-06-14	11,600.00	11,950.00	11,500.00	11,750.00	10,977.57	186,090
2022-06-13	12,300.00	12,300.00	11,950.00	12,050.00	11,257.84	108,383
2022-06-10	12,400.00	12,600.00	12,300.00	12,500.00	11,678.26	59,339
2022-06-09	12,350.00	12,550.00	12,250.00	12,450.00	11,631.55	94,138
2022-06-08	12,650.00	12,750.00	12,350.00	12,450.00	11,631.55	149,626
2022-06-07	13,150.00	13,150.00	12,550.00	12,650.00	11,818.40	159,008
2022-06-03	13,450.00	13,500.00	13,150.00	13,150.00	12,285.53	83,002
2022-06-02	13,350.00	13,500.00	13,300.00	13,300.00	12,425.67	52,679
2022-05-31	13,350.00	13,500.00	13,300.00	13,450.00	12,565.81	58,810
2022-05-30	13,450.00	13,600.00	13,300.00	13,350.00	12,472.38	95,325
2022-05-27	13,500.00	13,600.00	13,300.00	13,300.00	12,425.67	36,986
2022-05-26	13,550.00	13,650.00	13,250.00	13,250.00	12,378.96	66,476
2022-05-25	13,550.00	13,550.00	13,150.00	13,450.00	12,565.81	68,251
2022-05-24	13,850.00	13,850.00	13,400.00	13,400.00	12,519.10	111,062
2022-05-23	14,050.00	14,100.00	13,650.00	13,800.00	12,892.80	84,397
2022-05-20	14,000.00	14,100.00	13,800.00	13,900.00	12,986.23	107,207

← NewerPage 18 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.