ABOV Semiconductor Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	14,950.00	14,950.00	14,100.00	14,400.00	13,222.73	429,855
2021-11-23	14,600.00	15,050.00	14,400.00	14,750.00	13,544.11	1,079,995
2021-11-22	14,150.00	14,900.00	13,950.00	14,400.00	13,222.73	1,125,534
2021-11-19	13,050.00	14,850.00	13,050.00	13,800.00	12,671.78	1,186,722
2021-11-18	13,150.00	13,300.00	13,000.00	13,000.00	11,937.18	142,483
2021-11-17	13,600.00	13,600.00	12,950.00	13,150.00	12,074.92	246,766
2021-11-16	13,700.00	13,850.00	13,300.00	13,550.00	12,442.22	352,389
2021-11-15	13,600.00	14,400.00	13,600.00	14,100.00	12,947.25	504,196
2021-11-12	13,050.00	13,700.00	12,950.00	13,450.00	12,350.39	210,498
2021-11-11	13,000.00	13,350.00	12,900.00	13,000.00	11,937.18	117,649
2021-11-10	13,850.00	13,850.00	12,800.00	13,350.00	12,258.57	386,897
2021-11-09	13,450.00	13,850.00	13,200.00	13,800.00	12,671.78	299,270
2021-11-08	12,950.00	13,600.00	12,650.00	13,500.00	12,396.31	261,164
2021-11-05	12,750.00	13,100.00	12,650.00	12,900.00	11,845.36	148,038
2021-11-04	12,700.00	12,800.00	12,350.00	12,700.00	11,661.71	116,189
2021-11-03	13,000.00	13,050.00	12,450.00	12,550.00	11,523.97	139,499
2021-11-02	12,700.00	13,050.00	12,700.00	12,950.00	11,891.27	120,054
2021-11-01	13,100.00	13,100.00	12,700.00	12,700.00	11,661.71	128,973
2021-10-29	13,500.00	13,550.00	12,850.00	13,200.00	12,120.83	276,551
2021-10-28	13,000.00	13,750.00	12,850.00	13,500.00	12,396.31	398,149
2021-10-27	13,000.00	13,250.00	12,850.00	13,050.00	11,983.10	119,554
2021-10-26	12,800.00	13,150.00	12,700.00	13,100.00	12,029.01	145,205
2021-10-25	13,050.00	13,350.00	12,750.00	12,800.00	11,753.54	245,515

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.