ABOV Semiconductor Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	12,300.00	12,450.00	12,200.00	12,350.00	11,538.12	83,886
2022-02-21	12,300.00	12,650.00	12,200.00	12,650.00	11,818.40	87,573
2022-02-18	12,200.00	12,600.00	12,200.00	12,600.00	11,771.69	70,274
2022-02-17	12,750.00	12,850.00	12,200.00	12,550.00	11,724.97	169,324
2022-02-16	12,400.00	12,900.00	12,300.00	12,750.00	11,911.83	189,926
2022-02-15	12,150.00	12,300.00	11,950.00	12,150.00	11,351.27	108,011
2022-02-14	12,400.00	12,500.00	12,100.00	12,200.00	11,397.98	156,675
2022-02-11	12,800.00	12,950.00	12,650.00	12,750.00	11,911.83	110,051
2022-02-10	12,900.00	13,000.00	12,700.00	13,000.00	12,145.39	116,751
2022-02-09	12,950.00	12,950.00	12,650.00	12,900.00	12,051.97	145,105
2022-02-08	13,050.00	13,150.00	12,600.00	12,800.00	11,958.54	220,718
2022-02-07	13,350.00	13,350.00	12,850.00	13,150.00	12,285.53	136,775
2022-02-04	13,050.00	13,350.00	13,050.00	13,300.00	12,425.67	109,737
2022-02-03	13,550.00	13,600.00	13,150.00	13,200.00	12,332.24	192,303
2022-01-28	12,800.00	13,350.00	12,450.00	13,350.00	12,472.38	215,935
2022-01-27	13,300.00	13,350.00	12,700.00	12,800.00	11,958.54	245,770
2022-01-26	13,150.00	13,300.00	12,850.00	13,200.00	12,332.24	211,657
2022-01-25	13,800.00	14,000.00	12,900.00	13,150.00	12,285.53	400,454
2022-01-24	14,000.00	14,100.00	13,750.00	13,800.00	12,892.80	246,559
2022-01-21	14,350.00	14,600.00	14,000.00	14,300.00	13,359.93	380,918
2022-01-20	14,600.00	14,650.00	14,200.00	14,600.00	13,640.21	340,996
2022-01-19	14,050.00	14,750.00	14,050.00	14,600.00	13,640.21	435,646
2022-01-18	14,300.00	15,000.00	14,300.00	14,400.00	13,453.36	782,084
2022-01-17	14,650.00	14,800.00	14,200.00	14,300.00	13,359.93	813,066
2022-01-14	13,650.00	14,450.00	13,550.00	14,350.00	13,406.64	569,927
2022-01-13	14,100.00	14,150.00	13,700.00	13,850.00	12,939.51	209,315
2022-01-12	14,300.00	14,300.00	13,950.00	14,000.00	13,079.65	256,513
2022-01-11	13,450.00	14,200.00	13,150.00	13,950.00	13,032.94	472,230
2022-01-10	13,600.00	13,600.00	13,250.00	13,400.00	12,519.10	146,241
2022-01-07	13,550.00	13,800.00	13,450.00	13,650.00	12,752.66	81,823
2022-01-06	13,450.00	13,850.00	13,300.00	13,300.00	12,425.67	206,122
2022-01-05	14,300.00	14,300.00	13,750.00	13,750.00	12,846.09	260,850
2022-01-04	14,400.00	14,500.00	14,150.00	14,300.00	13,359.93	241,515
2022-01-03	14,250.00	14,300.00	14,000.00	14,250.00	13,313.22	227,993
2021-12-30	14,150.00	14,300.00	14,000.00	14,250.00	13,313.22	190,876
2021-12-29	13,950.00	14,200.00	13,850.00	14,000.00	13,079.65	167,773
2021-12-28	14,500.00	15,000.00	14,000.00	14,000.00	12,855.43	862,700
2021-12-27	14,100.00	14,100.00	13,800.00	13,950.00	12,809.52	147,121
2021-12-24	14,300.00	14,350.00	13,850.00	14,100.00	12,947.25	288,523
2021-12-23	13,950.00	14,350.00	13,700.00	14,100.00	12,947.25	530,173
2021-12-22	14,150.00	14,200.00	13,650.00	13,750.00	12,625.87	357,963
2021-12-21	13,600.00	14,000.00	13,250.00	13,850.00	12,717.69	577,682
2021-12-20	13,450.00	13,750.00	13,100.00	13,300.00	12,212.66	368,984
2021-12-17	12,900.00	13,650.00	12,850.00	13,450.00	12,350.39	466,197
2021-12-16	13,600.00	14,950.00	13,100.00	13,150.00	12,074.92	2,158,032
2021-12-15	12,700.00	12,850.00	12,550.00	12,650.00	11,615.80	90,165
2021-12-14	12,850.00	12,900.00	12,650.00	12,700.00	11,661.71	125,413
2021-12-13	12,950.00	13,150.00	12,900.00	12,950.00	11,891.27	123,267
2021-12-10	12,850.00	13,050.00	12,800.00	12,950.00	11,891.27	166,523
2021-12-09	13,300.00	13,450.00	12,950.00	13,050.00	11,983.10	234,792
2021-12-08	13,900.00	13,950.00	13,300.00	13,300.00	12,212.66	298,964
2021-12-07	13,550.00	13,650.00	13,350.00	13,550.00	12,442.22	201,419
2021-12-06	12,900.00	13,600.00	12,750.00	13,550.00	12,442.22	288,918
2021-12-03	12,900.00	13,100.00	12,600.00	13,000.00	11,937.18	147,559
2021-12-02	12,050.00	12,950.00	11,700.00	12,800.00	11,753.54	280,263
2021-12-01	12,000.00	12,500.00	11,650.00	12,300.00	11,294.41	266,254
2021-11-30	13,000.00	13,150.00	11,700.00	12,000.00	11,018.94	379,653
2021-11-29	12,400.00	13,100.00	12,300.00	12,750.00	11,707.62	250,933
2021-11-26	13,900.00	14,050.00	12,550.00	13,000.00	11,937.18	629,584
2021-11-25	14,600.00	14,700.00	13,850.00	14,000.00	12,855.43	344,215

← NewerPage 20 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.