ABOV Semiconductor Co., Ltd. (KOSDAQ:102120)
South Korea · Delayed Price · Currency is KRW 11,010
-550 (-4.76%)
At close: Nov 18, 2025
ABOV Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 10,990.00 | 11,070.00 | 10,580.00 | 10,720.00 | 10,720.00 | -2.63% | 141,596 |
| Nov 18, 2025 | 11,330.00 | 11,450.00 | 10,990.00 | 11,010.00 | 11,010.00 | -4.76% | 177,319 |
| Nov 17, 2025 | 11,550.00 | 11,700.00 | 11,310.00 | 11,560.00 | 11,560.00 | 1.67% | 169,690 |
| Nov 14, 2025 | 11,710.00 | 11,710.00 | 11,360.00 | 11,370.00 | 11,370.00 | -4.77% | 232,601 |
| Nov 13, 2025 | 12,190.00 | 12,240.00 | 11,840.00 | 11,940.00 | 11,940.00 | -2.05% | 136,075 |
| Nov 12, 2025 | 12,000.00 | 12,210.00 | 11,710.00 | 12,190.00 | 12,190.00 | 1.58% | 140,938 |
| Nov 11, 2025 | 11,930.00 | 12,530.00 | 11,800.00 | 12,000.00 | 12,000.00 | 1.44% | 247,235 |
| Nov 10, 2025 | 11,750.00 | 11,890.00 | 11,400.00 | 11,830.00 | 11,830.00 | 2.25% | 123,669 |
| Nov 7, 2025 | 12,020.00 | 12,240.00 | 11,460.00 | 11,570.00 | 11,570.00 | -6.32% | 268,793 |
| Nov 6, 2025 | 12,130.00 | 12,770.00 | 11,980.00 | 12,350.00 | 12,350.00 | 3.52% | 377,445 |
| Nov 5, 2025 | 11,940.00 | 12,250.00 | 11,320.00 | 11,930.00 | 11,930.00 | -2.93% | 505,620 |
| Nov 4, 2025 | 12,800.00 | 12,800.00 | 12,270.00 | 12,290.00 | 12,290.00 | -3.53% | 303,285 |
| Nov 3, 2025 | 12,600.00 | 12,940.00 | 12,400.00 | 12,740.00 | 12,740.00 | 1.11% | 369,580 |
| Oct 31, 2025 | 12,500.00 | 12,870.00 | 12,340.00 | 12,600.00 | 12,600.00 | 0.80% | 338,266 |
| Oct 30, 2025 | 12,730.00 | 12,760.00 | 12,250.00 | 12,500.00 | 12,500.00 | -1.81% | 327,361 |
| Oct 29, 2025 | 12,870.00 | 13,000.00 | 12,620.00 | 12,730.00 | 12,730.00 | -0.47% | 290,405 |
| Oct 28, 2025 | 13,000.00 | 13,000.00 | 12,610.00 | 12,790.00 | 12,790.00 | -1.84% | 282,619 |
| Oct 27, 2025 | 13,120.00 | 13,280.00 | 12,860.00 | 13,030.00 | 13,030.00 | - | 309,084 |
| Oct 24, 2025 | 12,960.00 | 13,290.00 | 12,860.00 | 13,030.00 | 13,030.00 | 2.52% | 275,780 |
| Oct 23, 2025 | 12,800.00 | 12,930.00 | 12,590.00 | 12,710.00 | 12,710.00 | -2.08% | 248,075 |
| Oct 22, 2025 | 13,200.00 | 13,200.00 | 12,670.00 | 12,980.00 | 12,980.00 | -1.67% | 264,111 |
| Oct 21, 2025 | 13,600.00 | 13,640.00 | 13,080.00 | 13,200.00 | 13,200.00 | -2.29% | 468,716 |
| Oct 20, 2025 | 13,200.00 | 13,600.00 | 12,910.00 | 13,510.00 | 13,510.00 | 3.92% | 497,759 |
| Oct 17, 2025 | 13,000.00 | 13,380.00 | 12,920.00 | 13,000.00 | 13,000.00 | -1.89% | 346,381 |
| Oct 16, 2025 | 13,470.00 | 13,600.00 | 13,200.00 | 13,250.00 | 13,250.00 | -1.63% | 427,338 |
| Oct 15, 2025 | 12,900.00 | 13,470.00 | 12,900.00 | 13,470.00 | 13,470.00 | 5.48% | 555,690 |
| Oct 14, 2025 | 13,990.00 | 13,990.00 | 12,610.00 | 12,770.00 | 12,770.00 | -4.77% | 1,191,215 |
| Oct 13, 2025 | 13,050.00 | 13,560.00 | 13,050.00 | 13,410.00 | 13,410.00 | -2.47% | 591,109 |
| Oct 10, 2025 | 14,100.00 | 14,370.00 | 13,560.00 | 13,750.00 | 13,750.00 | 3.00% | 1,248,825 |
| Oct 2, 2025 | 13,350.00 | 13,820.00 | 13,130.00 | 13,350.00 | 13,350.00 | 3.49% | 2,294,506 |
| Oct 1, 2025 | 12,280.00 | 12,980.00 | 12,220.00 | 12,900.00 | 12,900.00 | 7.50% | 1,510,233 |
| Sep 30, 2025 | 11,840.00 | 12,220.00 | 11,820.00 | 12,000.00 | 12,000.00 | 1.52% | 196,002 |
| Sep 29, 2025 | 11,450.00 | 11,880.00 | 11,450.00 | 11,820.00 | 11,820.00 | 2.87% | 125,838 |
| Sep 26, 2025 | 11,880.00 | 11,980.00 | 11,420.00 | 11,490.00 | 11,490.00 | -4.17% | 251,048 |
| Sep 25, 2025 | 12,330.00 | 12,330.00 | 11,960.00 | 11,990.00 | 11,990.00 | -2.76% | 174,427 |
| Sep 24, 2025 | 12,150.00 | 12,350.00 | 12,000.00 | 12,330.00 | 12,330.00 | 0.49% | 241,671 |
| Sep 23, 2025 | 12,800.00 | 12,900.00 | 12,150.00 | 12,270.00 | 12,270.00 | -2.39% | 406,869 |
| Sep 22, 2025 | 12,750.00 | 12,920.00 | 12,530.00 | 12,570.00 | 12,570.00 | -1.26% | 468,415 |
| 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 |