ABOV Semiconductor Co., Ltd. (KOSDAQ:102120)
South Korea · Delayed Price · Currency is KRW 12,600
+270 (2.19%)
At close: Sep 18, 2025
ABOV Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 13,050.00 | 13,160.00 | 12,550.00 | 12,730.00 | 12,730.00 | 1.03% | 428,900 |
| Sep 18, 2025 | 12,360.00 | 12,820.00 | 12,210.00 | 12,600.00 | 12,600.00 | 2.19% | 311,401 |
| Sep 17, 2025 | 12,340.00 | 12,480.00 | 12,250.00 | 12,330.00 | 12,330.00 | -2.68% | 173,929 |
| Sep 16, 2025 | 12,770.00 | 12,770.00 | 12,420.00 | 12,670.00 | 12,670.00 | -1.09% | 214,821 |
| Sep 15, 2025 | 12,660.00 | 13,200.00 | 12,270.00 | 12,810.00 | 12,810.00 | 3.14% | 851,689 |
| Sep 12, 2025 | 12,250.00 | 12,440.00 | 12,150.00 | 12,420.00 | 12,420.00 | 3.16% | 270,453 |
| Sep 11, 2025 | 12,300.00 | 12,420.00 | 12,000.00 | 12,040.00 | 12,040.00 | -0.41% | 201,526 |
| Sep 10, 2025 | 11,790.00 | 12,820.00 | 11,650.00 | 12,090.00 | 12,090.00 | 3.16% | 1,540,691 |
| Sep 9, 2025 | 11,570.00 | 11,730.00 | 11,460.00 | 11,720.00 | 11,720.00 | 2.72% | 148,118 |
| Sep 8, 2025 | 11,260.00 | 11,550.00 | 11,140.00 | 11,410.00 | 11,410.00 | 1.15% | 91,116 |
| Sep 5, 2025 | 11,440.00 | 11,540.00 | 11,220.00 | 11,280.00 | 11,280.00 | 1.17% | 72,747 |
| Sep 4, 2025 | 11,020.00 | 11,300.00 | 10,950.00 | 11,150.00 | 11,150.00 | 2.29% | 51,500 |
| Sep 3, 2025 | 10,840.00 | 11,020.00 | 10,830.00 | 10,900.00 | 10,900.00 | -0.27% | 43,918 |
| Sep 2, 2025 | 10,990.00 | 11,120.00 | 10,900.00 | 10,930.00 | 10,930.00 | -0.09% | 49,597 |
| Sep 1, 2025 | 11,000.00 | 11,200.00 | 10,900.00 | 10,940.00 | 10,940.00 | -3.53% | 73,876 |
| Aug 29, 2025 | 11,240.00 | 11,430.00 | 11,150.00 | 11,340.00 | 11,340.00 | 3.56% | 156,210 |
| Aug 28, 2025 | 10,570.00 | 11,150.00 | 10,430.00 | 10,950.00 | 10,950.00 | 3.11% | 137,888 |
| Aug 27, 2025 | 10,660.00 | 10,660.00 | 10,450.00 | 10,620.00 | 10,620.00 | 0.09% | 29,200 |
| Aug 26, 2025 | 10,410.00 | 10,650.00 | 10,410.00 | 10,610.00 | 10,610.00 | 0.19% | 37,107 |
| Aug 25, 2025 | 10,360.00 | 10,590.00 | 10,310.00 | 10,590.00 | 10,590.00 | 3.42% | 36,797 |
| Aug 22, 2025 | 10,200.00 | 10,380.00 | 10,170.00 | 10,240.00 | 10,240.00 | -0.19% | 64,168 |
| Aug 21, 2025 | 10,290.00 | 10,390.00 | 10,230.00 | 10,260.00 | 10,260.00 | 0.10% | 49,012 |
| Aug 20, 2025 | 10,260.00 | 10,790.00 | 10,080.00 | 10,250.00 | 10,250.00 | -2.57% | 62,170 |
| Aug 19, 2025 | 10,820.00 | 10,890.00 | 10,510.00 | 10,520.00 | 10,520.00 | -2.77% | 62,980 |
| Aug 18, 2025 | 11,100.00 | 11,190.00 | 10,810.00 | 10,820.00 | 10,820.00 | -3.99% | 74,448 |
| Aug 14, 2025 | 11,450.00 | 11,470.00 | 11,210.00 | 11,270.00 | 11,270.00 | -1.14% | 32,140 |
| Aug 13, 2025 | 11,440.00 | 11,520.00 | 11,200.00 | 11,400.00 | 11,400.00 | 1.69% | 76,418 |
| Aug 12, 2025 | 11,280.00 | 11,500.00 | 11,200.00 | 11,210.00 | 11,210.00 | -0.71% | 66,094 |
| Aug 11, 2025 | 11,470.00 | 11,480.00 | 11,250.00 | 11,290.00 | 11,290.00 | 0.27% | 66,114 |
| Aug 8, 2025 | 11,120.00 | 11,480.00 | 11,100.00 | 11,260.00 | 11,260.00 | 1.53% | 150,988 |
| Aug 7, 2025 | 11,160.00 | 11,240.00 | 11,050.00 | 11,090.00 | 11,090.00 | 0.45% | 66,100 |
| Aug 6, 2025 | 10,960.00 | 11,070.00 | 10,800.00 | 11,040.00 | 11,040.00 | -0.09% | 82,880 |
| Aug 5, 2025 | 11,160.00 | 11,350.00 | 11,000.00 | 11,050.00 | 11,050.00 | -0.18% | 116,944 |
| Aug 4, 2025 | 11,010.00 | 11,230.00 | 10,870.00 | 11,070.00 | 11,070.00 | -0.09% | 117,345 |
| Aug 1, 2025 | 11,550.00 | 11,610.00 | 11,030.00 | 11,080.00 | 11,080.00 | -5.70% | 122,915 |
| Jul 31, 2025 | 12,000.00 | 12,000.00 | 11,600.00 | 11,750.00 | 11,750.00 | 1.29% | 150,062 |
| Jul 30, 2025 | 11,380.00 | 12,000.00 | 11,350.00 | 11,600.00 | 11,600.00 | 3.02% | 165,673 |
| Jul 29, 2025 | 11,540.00 | 11,550.00 | 11,150.00 | 11,260.00 | 11,260.00 | -2.85% | 104,831 |
| Jul 28, 2025 | 11,080.00 | 11,660.00 | 10,930.00 | 11,590.00 | 11,590.00 | 6.33% | 225,313 |
| Jul 25, 2025 | 11,030.00 | 11,040.00 | 10,860.00 | 10,900.00 | 10,900.00 | - | 36,974 |
| Jul 24, 2025 | 11,160.00 | 11,300.00 | 10,900.00 | 10,900.00 | 10,900.00 | -1.80% | 57,870 |
| Jul 23, 2025 | 11,140.00 | 11,180.00 | 10,850.00 | 11,100.00 | 11,100.00 | -0.27% | 73,387 |
| Jul 22, 2025 | 11,450.00 | 11,470.00 | 11,120.00 | 11,130.00 | 11,130.00 | -2.45% | 74,570 |
| Jul 21, 2025 | 11,500.00 | 11,560.00 | 11,400.00 | 11,410.00 | 11,410.00 | -0.52% | 46,291 |
| Jul 18, 2025 | 11,700.00 | 11,760.00 | 11,470.00 | 11,470.00 | 11,470.00 | -2.13% | 79,009 |
| Jul 17, 2025 | 11,850.00 | 11,850.00 | 11,360.00 | 11,720.00 | 11,720.00 | -1.10% | 110,215 |
| Jul 16, 2025 | 12,010.00 | 12,100.00 | 11,760.00 | 11,850.00 | 11,850.00 | -0.17% | 113,503 |
| Jul 15, 2025 | 11,650.00 | 11,900.00 | 11,520.00 | 11,870.00 | 11,870.00 | 2.33% | 100,143 |
| Jul 14, 2025 | 11,750.00 | 12,360.00 | 11,580.00 | 11,600.00 | 11,600.00 | -1.61% | 74,535 |
| Jul 11, 2025 | 11,710.00 | 12,000.00 | 11,690.00 | 11,790.00 | 11,790.00 | 1.20% | 97,288 |