ABOV Semiconductor Co., Ltd. (KOSDAQ:102120)
South Korea · Delayed Price · Currency is KRW 11,400
+190 (1.69%)
At close: Aug 13, 2025, 3:30 PM KST
ABOV Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11,450.00 | 11,470.00 | 11,210.00 | 11,270.00 | - | -1.14% | 32,140 |
| Aug 13, 2025 | 11,440.00 | 11,520.00 | 11,200.00 | 11,400.00 | - | 1.69% | 76,418 |
| Aug 12, 2025 | 11,280.00 | 11,500.00 | 11,200.00 | 11,210.00 | - | -0.71% | 66,094 |
| Aug 11, 2025 | 11,470.00 | 11,480.00 | 11,250.00 | 11,290.00 | - | 0.27% | 66,114 |
| Aug 8, 2025 | 11,120.00 | 11,480.00 | 11,100.00 | 11,260.00 | - | 1.53% | 150,988 |
| Aug 7, 2025 | 11,160.00 | 11,240.00 | 11,050.00 | 11,090.00 | - | 0.45% | 66,100 |
| Aug 6, 2025 | 10,960.00 | 11,070.00 | 10,800.00 | 11,040.00 | - | -0.09% | 82,880 |
| Aug 5, 2025 | 11,160.00 | 11,350.00 | 11,000.00 | 11,050.00 | - | -0.18% | 116,944 |
| Aug 4, 2025 | 11,010.00 | 11,230.00 | 10,870.00 | 11,070.00 | - | -0.09% | 117,345 |
| Aug 1, 2025 | 11,550.00 | 11,610.00 | 11,030.00 | 11,080.00 | - | -5.70% | 122,915 |
| Jul 31, 2025 | 12,000.00 | 12,000.00 | 11,600.00 | 11,750.00 | - | 1.29% | 150,062 |
| Jul 30, 2025 | 11,380.00 | 12,000.00 | 11,350.00 | 11,600.00 | - | 3.02% | 165,673 |
| Jul 29, 2025 | 11,540.00 | 11,550.00 | 11,150.00 | 11,260.00 | - | -2.85% | 104,831 |
| Jul 28, 2025 | 11,080.00 | 11,660.00 | 10,930.00 | 11,590.00 | - | 6.33% | 225,313 |
| Jul 25, 2025 | 11,030.00 | 11,040.00 | 10,860.00 | 10,900.00 | - | - | 36,974 |
| Jul 24, 2025 | 11,160.00 | 11,300.00 | 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 | - | -0.27% | 73,387 |
| Jul 22, 2025 | 11,450.00 | 11,470.00 | 11,120.00 | 11,130.00 | - | -2.45% | 74,570 |
| Jul 21, 2025 | 11,500.00 | 11,560.00 | 11,400.00 | 11,410.00 | - | -0.52% | 46,291 |
| Jul 18, 2025 | 11,700.00 | 11,760.00 | 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 | - | -1.10% | 110,215 |
| Jul 16, 2025 | 12,010.00 | 12,100.00 | 11,760.00 | 11,850.00 | - | -0.17% | 113,503 |
| Jul 15, 2025 | 11,650.00 | 11,900.00 | 11,520.00 | 11,870.00 | - | 2.33% | 100,143 |
| Jul 14, 2025 | 11,750.00 | 12,360.00 | 11,580.00 | 11,600.00 | - | -1.61% | 74,535 |
| Jul 11, 2025 | 11,710.00 | 12,000.00 | 11,690.00 | 11,790.00 | - | 1.20% | 97,288 |
| Jul 10, 2025 | 11,820.00 | 12,030.00 | 11,620.00 | 11,650.00 | - | 0.26% | 114,296 |
| Jul 9, 2025 | 11,740.00 | 11,740.00 | 11,430.00 | 11,620.00 | - | -1.02% | 93,841 |
| Jul 8, 2025 | 11,510.00 | 11,880.00 | 11,480.00 | 11,740.00 | - | 0.51% | 91,919 |
| Jul 7, 2025 | 11,750.00 | 11,880.00 | 11,670.00 | 11,680.00 | - | -1.18% | 65,482 |
| Jul 4, 2025 | 12,400.00 | 12,400.00 | 11,810.00 | 11,820.00 | - | -3.11% | 136,572 |
| Jul 3, 2025 | 12,110.00 | 12,300.00 | 11,900.00 | 12,200.00 | - | 3.13% | 281,973 |
| Jul 2, 2025 | 11,840.00 | 12,030.00 | 11,500.00 | 11,830.00 | - | 0.08% | 191,743 |
| Jul 1, 2025 | 12,090.00 | 12,090.00 | 11,810.00 | 11,820.00 | - | -0.59% | 129,812 |
| Jun 30, 2025 | 12,080.00 | 12,110.00 | 11,860.00 | 11,890.00 | - | -1.82% | 113,173 |
| Jun 27, 2025 | 12,600.00 | 12,600.00 | 11,980.00 | 12,110.00 | - | -2.26% | 166,994 |
| Jun 26, 2025 | 13,280.00 | 13,300.00 | 12,200.00 | 12,390.00 | - | -2.44% | 533,160 |
| Jun 25, 2025 | 12,750.00 | 13,330.00 | 12,260.00 | 12,700.00 | - | 3.59% | 1,244,573 |
| Jun 24, 2025 | 11,910.00 | 12,410.00 | 11,890.00 | 12,260.00 | - | 5.33% | 374,017 |
| Jun 23, 2025 | 11,690.00 | 11,720.00 | 11,260.00 | 11,640.00 | - | -3.24% | 144,434 |
| Jun 20, 2025 | 12,020.00 | 12,140.00 | 11,860.00 | 12,030.00 | - | 0.33% | 135,668 |
| Jun 19, 2025 | 12,190.00 | 12,340.00 | 11,940.00 | 11,990.00 | - | -0.08% | 240,977 |
| Jun 18, 2025 | 12,050.00 | 12,090.00 | 11,650.00 | 12,000.00 | - | 1.52% | 246,813 |
| Jun 17, 2025 | 11,890.00 | 12,240.00 | 11,550.00 | 11,820.00 | - | 1.55% | 293,449 |
| Jun 16, 2025 | 11,340.00 | 11,650.00 | 11,150.00 | 11,640.00 | - | 0.26% | 165,438 |
| Jun 13, 2025 | 12,140.00 | 12,180.00 | 11,450.00 | 11,610.00 | - | -3.49% | 212,016 |
| Jun 12, 2025 | 12,050.00 | 12,150.00 | 11,860.00 | 12,030.00 | - | 0.17% | 187,551 |
| Jun 11, 2025 | 11,900.00 | 12,120.00 | 11,700.00 | 12,010.00 | - | 2.74% | 280,478 |
| Jun 10, 2025 | 12,160.00 | 12,160.00 | 11,660.00 | 11,690.00 | - | -1.93% | 152,271 |
| Jun 9, 2025 | 12,450.00 | 12,450.00 | 11,880.00 | 11,920.00 | - | 0.08% | 298,695 |
| Jun 5, 2025 | 11,320.00 | 12,020.00 | 11,170.00 | 11,910.00 | - | 8.17% | 668,227 |