ABOV Semiconductor Co., Ltd. (KOSDAQ:102120)
South Korea · Delayed Price · Currency is KRW 12,710
-590 (-4.44%)
At close: Feb 27, 2026
ABOV Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 11,610.00 | 12,310.00 | 11,610.00 | 12,210.00 | 12,210.00 | 5.62% | 426,221 |
| Jan 23, 2026 | 11,620.00 | 11,680.00 | 11,350.00 | 11,560.00 | 11,560.00 | 0.26% | 161,734 |
| Jan 22, 2026 | 11,410.00 | 11,810.00 | 11,290.00 | 11,530.00 | 11,530.00 | 2.40% | 255,436 |
| Jan 21, 2026 | 11,250.00 | 11,430.00 | 11,010.00 | 11,260.00 | 11,260.00 | -2.51% | 233,681 |
| Jan 20, 2026 | 11,810.00 | 11,810.00 | 11,250.00 | 11,550.00 | 11,550.00 | -2.37% | 235,788 |
| Jan 19, 2026 | 11,920.00 | 11,930.00 | 11,670.00 | 11,830.00 | 11,830.00 | -0.76% | 218,004 |
| Jan 16, 2026 | 12,350.00 | 12,350.00 | 11,870.00 | 11,920.00 | 11,920.00 | -0.50% | 287,471 |
| Jan 15, 2026 | 11,710.00 | 11,990.00 | 11,490.00 | 11,980.00 | 11,980.00 | 1.78% | 275,246 |
| Jan 14, 2026 | 11,960.00 | 12,100.00 | 11,750.00 | 11,770.00 | 11,770.00 | -1.01% | 173,961 |
| Jan 13, 2026 | 11,980.00 | 12,270.00 | 11,800.00 | 11,890.00 | 11,890.00 | -0.67% | 235,169 |
| Jan 12, 2026 | 12,400.00 | 12,530.00 | 11,800.00 | 11,970.00 | 11,970.00 | -2.29% | 250,494 |
| Jan 9, 2026 | 12,500.00 | 12,530.00 | 12,150.00 | 12,250.00 | 12,250.00 | -2.00% | 177,882 |
| Jan 8, 2026 | 12,500.00 | 12,850.00 | 12,310.00 | 12,500.00 | 12,500.00 | 0.16% | 375,900 |
| Jan 7, 2026 | 13,100.00 | 13,120.00 | 12,250.00 | 12,480.00 | 12,480.00 | -2.35% | 577,471 |
| Jan 6, 2026 | 12,610.00 | 12,920.00 | 12,410.00 | 12,780.00 | 12,780.00 | -0.85% | 416,936 |
| Jan 5, 2026 | 13,300.00 | 13,590.00 | 12,500.00 | 12,890.00 | 12,890.00 | 1.34% | 1,163,102 |
| Jan 2, 2026 | 12,100.00 | 12,760.00 | 12,090.00 | 12,720.00 | 12,720.00 | 5.21% | 1,111,766 |
| Dec 30, 2025 | 11,310.00 | 12,720.00 | 11,200.00 | 12,090.00 | 12,090.00 | 7.09% | 2,858,482 |
| Dec 29, 2025 | 11,450.00 | 11,530.00 | 11,140.00 | 11,290.00 | 11,290.00 | 1.62% | 246,452 |
| Dec 26, 2025 | 10,600.00 | 11,250.00 | 10,600.00 | 11,110.00 | 11,110.00 | 5.31% | 274,508 |
| Dec 24, 2025 | 10,850.00 | 10,850.00 | 10,520.00 | 10,550.00 | 10,550.00 | -1.86% | 60,488 |
| Dec 23, 2025 | 10,850.00 | 10,860.00 | 10,660.00 | 10,750.00 | 10,750.00 | -0.37% | 64,893 |
| Dec 22, 2025 | 10,500.00 | 10,840.00 | 10,500.00 | 10,790.00 | 10,790.00 | 4.66% | 134,999 |
| Dec 19, 2025 | 10,340.00 | 10,390.00 | 10,180.00 | 10,310.00 | 10,310.00 | 0.59% | 93,344 |
| Dec 18, 2025 | 10,350.00 | 10,470.00 | 10,240.00 | 10,250.00 | 10,250.00 | -2.94% | 98,793 |
| Dec 17, 2025 | 10,580.00 | 10,640.00 | 10,450.00 | 10,560.00 | 10,560.00 | 1.05% | 80,564 |
| Dec 16, 2025 | 10,950.00 | 10,950.00 | 10,410.00 | 10,450.00 | 10,450.00 | -3.78% | 130,888 |
| Dec 15, 2025 | 10,950.00 | 11,000.00 | 10,650.00 | 10,860.00 | 10,860.00 | -1.72% | 79,698 |
| Dec 12, 2025 | 11,150.00 | 11,160.00 | 10,960.00 | 11,050.00 | 11,050.00 | -1.25% | 123,746 |