ABOV Semiconductor Co., Ltd. (KOSDAQ:102120)
South Korea · Delayed Price · Currency is KRW 10,970
-180 (-1.61%)
At close: Apr 9, 2026
ABOV Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 11,140.00 | 11,460.00 | 11,140.00 | 11,250.00 | 11,250.00 | 2.55% | 157,113 |
| Apr 9, 2026 | 11,150.00 | 11,250.00 | 10,950.00 | 10,970.00 | 10,970.00 | -1.61% | 145,847 |
| Apr 8, 2026 | 10,930.00 | 11,170.00 | 10,850.00 | 11,150.00 | 11,150.00 | 6.39% | 198,982 |
| Apr 7, 2026 | 10,910.00 | 11,050.00 | 10,390.00 | 10,480.00 | 10,480.00 | -1.13% | 107,510 |
| Apr 6, 2026 | 10,440.00 | 10,770.00 | 10,440.00 | 10,600.00 | 10,600.00 | 1.73% | 123,234 |
| Apr 3, 2026 | 10,630.00 | 10,840.00 | 10,360.00 | 10,420.00 | 10,420.00 | 0.19% | 142,604 |
| Apr 2, 2026 | 11,150.00 | 11,180.00 | 10,300.00 | 10,400.00 | 10,400.00 | -5.45% | 188,605 |
| Apr 1, 2026 | 10,610.00 | 11,050.00 | 10,610.00 | 11,000.00 | 11,000.00 | 7.53% | 182,603 |
| Mar 31, 2026 | 10,610.00 | 10,650.00 | 10,220.00 | 10,230.00 | 10,230.00 | -4.93% | 205,798 |
| Mar 30, 2026 | 10,950.00 | 10,950.00 | 10,610.00 | 10,760.00 | 10,760.00 | -4.10% | 156,467 |
| Mar 27, 2026 | 11,250.00 | 11,370.00 | 10,930.00 | 11,220.00 | 11,220.00 | -2.09% | 210,431 |
| Mar 26, 2026 | 12,130.00 | 12,130.00 | 11,450.00 | 11,460.00 | 11,460.00 | -5.52% | 239,847 |
| Mar 25, 2026 | 11,600.00 | 12,130.00 | 11,590.00 | 12,130.00 | 12,130.00 | 6.12% | 363,406 |
| Mar 24, 2026 | 11,500.00 | 11,700.00 | 11,100.00 | 11,430.00 | 11,430.00 | 2.42% | 158,276 |
| Mar 23, 2026 | 11,570.00 | 11,680.00 | 11,150.00 | 11,160.00 | 11,160.00 | -5.74% | 213,479 |
| Mar 20, 2026 | 11,810.00 | 12,040.00 | 11,590.00 | 11,840.00 | 11,840.00 | 1.11% | 243,003 |
| Mar 19, 2026 | 11,950.00 | 11,960.00 | 11,680.00 | 11,710.00 | 11,710.00 | -3.70% | 187,665 |
| Mar 18, 2026 | 12,000.00 | 12,260.00 | 11,980.00 | 12,160.00 | 12,160.00 | 3.40% | 361,003 |
| Mar 17, 2026 | 11,820.00 | 12,000.00 | 11,730.00 | 11,760.00 | 11,760.00 | 1.64% | 233,746 |
| Mar 16, 2026 | 11,750.00 | 12,080.00 | 11,300.00 | 11,570.00 | 11,570.00 | -1.53% | 339,555 |
| Mar 13, 2026 | 11,580.00 | 11,990.00 | 11,260.00 | 11,750.00 | 11,750.00 | 0.26% | 267,063 |
| Mar 12, 2026 | 11,800.00 | 11,980.00 | 11,580.00 | 11,720.00 | 11,720.00 | -1.51% | 192,147 |
| Mar 11, 2026 | 11,610.00 | 12,260.00 | 11,610.00 | 11,900.00 | 11,900.00 | 3.57% | 378,034 |
| Mar 10, 2026 | 11,500.00 | 11,700.00 | 11,210.00 | 11,490.00 | 11,490.00 | 5.80% | 337,292 |
| Mar 9, 2026 | 10,790.00 | 11,460.00 | 10,510.00 | 10,860.00 | 10,860.00 | -7.42% | 419,559 |
| Mar 6, 2026 | 11,260.00 | 11,740.00 | 11,000.00 | 11,730.00 | 11,730.00 | 2.00% | 343,196 |
| Mar 5, 2026 | 10,550.00 | 11,730.00 | 10,550.00 | 11,500.00 | 11,500.00 | 15.93% | 576,529 |
| Mar 4, 2026 | 11,160.00 | 11,560.00 | 9,920.00 | 9,920.00 | 9,920.00 | -15.21% | 742,697 |
| Mar 3, 2026 | 12,100.00 | 12,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | -7.95% | 658,111 |
| Feb 27, 2026 | 12,900.00 | 13,240.00 | 12,550.00 | 12,710.00 | 12,710.00 | -4.44% | 822,624 |
| Feb 26, 2026 | 13,000.00 | 14,270.00 | 12,610.00 | 13,300.00 | 13,300.00 | 4.23% | 3,728,440 |
| Feb 25, 2026 | 13,300.00 | 13,310.00 | 12,680.00 | 12,760.00 | 12,760.00 | -0.47% | 866,161 |
| Feb 24, 2026 | 12,370.00 | 12,910.00 | 12,140.00 | 12,820.00 | 12,820.00 | 3.72% | 771,916 |
| Feb 23, 2026 | 12,350.00 | 12,760.00 | 12,210.00 | 12,360.00 | 12,360.00 | 1.98% | 552,325 |
| Feb 20, 2026 | 12,460.00 | 12,490.00 | 12,070.00 | 12,120.00 | 12,120.00 | -3.04% | 401,381 |
| Feb 19, 2026 | 12,140.00 | 12,530.00 | 12,040.00 | 12,500.00 | 12,500.00 | 4.17% | 444,872 |
| Feb 13, 2026 | 12,210.00 | 12,300.00 | 11,900.00 | 12,000.00 | 12,000.00 | -2.83% | 345,246 |
| Feb 12, 2026 | 12,640.00 | 12,870.00 | 12,300.00 | 12,350.00 | 12,350.00 | -0.64% | 336,459 |
| Feb 11, 2026 | 12,480.00 | 12,900.00 | 12,210.00 | 12,430.00 | 12,430.00 | -1.11% | 254,405 |
| Feb 10, 2026 | 12,910.00 | 13,130.00 | 12,400.00 | 12,570.00 | 12,570.00 | 0.08% | 551,656 |
| Feb 9, 2026 | 12,220.00 | 12,650.00 | 12,220.00 | 12,560.00 | 12,560.00 | 6.26% | 422,004 |
| Feb 6, 2026 | 11,750.00 | 12,070.00 | 11,200.00 | 11,820.00 | 11,820.00 | -2.39% | 385,272 |
| Feb 5, 2026 | 12,590.00 | 12,630.00 | 12,110.00 | 12,110.00 | 12,110.00 | -5.39% | 440,156 |
| Feb 4, 2026 | 12,500.00 | 13,000.00 | 12,360.00 | 12,800.00 | 12,800.00 | -0.16% | 481,469 |
| Feb 3, 2026 | 12,700.00 | 12,880.00 | 12,450.00 | 12,820.00 | 12,820.00 | 4.14% | 651,359 |
| Feb 2, 2026 | 13,020.00 | 13,130.00 | 12,250.00 | 12,310.00 | 12,310.00 | -6.81% | 707,434 |
| Jan 30, 2026 | 12,890.00 | 14,170.00 | 12,640.00 | 13,210.00 | 13,210.00 | 2.56% | 3,549,655 |
| Jan 29, 2026 | 13,630.00 | 13,650.00 | 12,320.00 | 12,880.00 | 12,880.00 | -0.39% | 1,123,516 |
| Jan 28, 2026 | 12,560.00 | 13,380.00 | 12,250.00 | 12,930.00 | 12,930.00 | 5.81% | 1,422,983 |
| Jan 27, 2026 | 12,200.00 | 12,270.00 | 11,920.00 | 12,220.00 | 12,220.00 | 0.08% | 286,113 |