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 |
| 2021-10-22 | 12,150.00 | 14,000.00 | 11,950.00 | 13,200.00 | 12,120.83 | 1,674,602 |
| 2021-10-21 | 12,050.00 | 12,250.00 | 12,000.00 | 12,050.00 | 11,064.85 | 87,441 |
| 2021-10-20 | 11,900.00 | 12,350.00 | 11,850.00 | 12,150.00 | 11,156.68 | 188,756 |
| 2021-10-19 | 11,750.00 | 11,950.00 | 11,750.00 | 11,850.00 | 10,881.20 | 72,058 |
| 2021-10-18 | 11,650.00 | 11,950.00 | 11,300.00 | 11,900.00 | 10,927.12 | 181,773 |
| 2021-10-15 | 11,500.00 | 11,650.00 | 11,400.00 | 11,550.00 | 10,605.73 | 100,310 |
| 2021-10-14 | 11,000.00 | 11,400.00 | 10,950.00 | 11,300.00 | 10,376.17 | 119,344 |
← NewerPage 21 of 21 · 1,230 trading days
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.