ABOV Semiconductor Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	14,000.00	14,100.00	13,800.00	13,900.00	12,986.23	107,207
2022-05-19	13,600.00	14,050.00	13,500.00	13,950.00	13,032.94	158,125
2022-05-18	14,150.00	14,200.00	13,800.00	13,900.00	12,986.23	120,849
2022-05-17	13,750.00	13,950.00	13,600.00	13,950.00	13,032.94	203,580
2022-05-16	13,900.00	14,000.00	13,650.00	13,850.00	12,939.51	147,459
2022-05-13	13,200.00	13,950.00	13,150.00	13,800.00	12,892.80	197,315
2022-05-12	13,200.00	13,450.00	12,950.00	13,150.00	12,285.53	143,681
2022-05-11	13,300.00	13,550.00	13,200.00	13,500.00	12,612.52	112,776
2022-05-10	12,700.00	13,350.00	12,600.00	13,300.00	12,425.67	170,448
2022-05-09	13,350.00	13,600.00	12,800.00	12,950.00	12,098.68	303,550
2022-05-06	13,450.00	13,600.00	13,300.00	13,550.00	12,659.23	85,100
2022-05-04	13,850.00	14,000.00	13,550.00	13,700.00	12,799.37	141,765
2022-05-03	13,650.00	13,950.00	13,650.00	13,850.00	12,939.51	170,585
2022-05-02	13,700.00	13,750.00	13,350.00	13,600.00	12,705.95	181,521
2022-04-29	13,900.00	13,950.00	13,650.00	13,900.00	12,986.23	76,096
2022-04-28	14,000.00	14,100.00	13,700.00	13,800.00	12,892.80	124,530
2022-04-27	13,450.00	14,150.00	13,350.00	13,950.00	13,032.94	236,873
2022-04-26	13,900.00	14,050.00	13,650.00	13,900.00	12,986.23	168,840
2022-04-25	14,400.00	14,400.00	13,800.00	13,800.00	12,892.80	337,039
2022-04-22	14,350.00	14,650.00	14,250.00	14,550.00	13,593.50	413,271
2022-04-21	13,900.00	14,500.00	13,750.00	14,350.00	13,406.64	511,795
2022-04-20	14,050.00	14,300.00	13,800.00	13,900.00	12,986.23	243,547
2022-04-19	13,550.00	14,050.00	13,500.00	13,850.00	12,939.51	274,194
2022-04-18	13,550.00	13,850.00	13,450.00	13,500.00	12,612.52	172,895
2022-04-15	14,000.00	14,000.00	13,450.00	13,550.00	12,659.23	374,207
2022-04-14	13,850.00	14,350.00	13,700.00	14,050.00	13,126.37	448,959
2022-04-13	14,050.00	14,100.00	13,700.00	14,000.00	13,079.65	324,302
2022-04-12	13,500.00	14,100.00	13,400.00	13,900.00	12,986.23	679,621
2022-04-11	13,350.00	13,850.00	13,150.00	13,550.00	12,659.23	963,039
2022-04-08	12,300.00	13,500.00	12,200.00	12,950.00	12,098.68	1,122,237
2022-04-07	12,500.00	12,550.00	12,300.00	12,350.00	11,538.12	93,342
2022-04-06	12,500.00	12,800.00	12,450.00	12,600.00	11,771.69	166,233
2022-04-05	12,750.00	12,800.00	12,550.00	12,600.00	11,771.69	73,189
2022-04-04	12,550.00	13,300.00	12,500.00	12,700.00	11,865.11	433,198
2022-04-01	12,650.00	12,700.00	12,550.00	12,650.00	11,818.40	84,594
2022-03-31	12,600.00	12,750.00	12,500.00	12,750.00	11,911.83	130,914
2022-03-30	12,750.00	12,800.00	12,550.00	12,600.00	11,771.69	121,737
2022-03-29	12,600.00	12,700.00	12,450.00	12,600.00	11,771.69	129,025
2022-03-28	12,650.00	12,650.00	12,450.00	12,600.00	11,771.69	115,696
2022-03-25	12,500.00	12,650.00	12,450.00	12,600.00	11,771.69	192,085
2022-03-24	12,200.00	12,400.00	12,100.00	12,400.00	11,584.83	101,168
2022-03-23	12,450.00	12,500.00	12,250.00	12,350.00	11,538.12	72,180
2022-03-22	12,250.00	12,400.00	12,200.00	12,400.00	11,584.83	61,495
2022-03-21	12,350.00	12,350.00	12,200.00	12,350.00	11,538.12	69,853
2022-03-18	12,250.00	12,300.00	12,050.00	12,300.00	11,491.41	68,008
2022-03-17	11,900.00	12,250.00	11,900.00	12,200.00	11,397.98	143,079
2022-03-16	11,700.00	11,750.00	11,550.00	11,750.00	10,977.57	60,218
2022-03-15	11,500.00	11,600.00	11,450.00	11,550.00	10,790.71	79,060
2022-03-14	11,850.00	11,850.00	11,500.00	11,700.00	10,930.85	97,875
2022-03-11	11,800.00	12,000.00	11,700.00	11,950.00	11,164.42	54,939
2022-03-10	11,900.00	12,000.00	11,850.00	11,900.00	11,117.70	55,217
2022-03-08	11,500.00	11,850.00	11,500.00	11,700.00	10,930.85	83,453
2022-03-07	12,100.00	12,250.00	11,750.00	11,900.00	11,117.70	133,694
2022-03-04	12,350.00	12,450.00	12,150.00	12,400.00	11,584.83	81,093
2022-03-03	12,450.00	12,550.00	12,350.00	12,450.00	11,631.55	110,801
2022-03-02	12,250.00	12,350.00	12,100.00	12,350.00	11,538.12	101,872
2022-02-28	12,000.00	12,350.00	11,950.00	12,350.00	11,538.12	65,939
2022-02-25	12,150.00	12,200.00	11,850.00	12,150.00	11,351.27	129,651
2022-02-24	12,200.00	12,300.00	11,800.00	11,950.00	11,164.42	127,201
2022-02-23	12,350.00	12,450.00	12,200.00	12,450.00	11,631.55	97,863

← NewerPage 19 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.