ABOV Semiconductor Co., Ltd. (KOSDAQ:102120)
South Korea · Delayed Price · Currency is KRW 8,260.00
+70.00 (0.85%)
At close: Aug 14, 2026
ABOV Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8,300.00 | 8,350.00 | 7,880.00 | 8,260.00 | 8,260.00 | 0.85% | 189,409 |
| Aug 13, 2026 | 7,840.00 | 8,590.00 | 7,750.00 | 8,190.00 | 8,190.00 | 5.13% | 293,622 |
| Aug 12, 2026 | 7,640.00 | 7,980.00 | 7,620.00 | 7,790.00 | 7,790.00 | 2.50% | 116,064 |
| Aug 11, 2026 | 7,280.00 | 7,610.00 | 7,250.00 | 7,600.00 | 7,600.00 | 2.98% | 88,271 |
| Aug 10, 2026 | 7,140.00 | 7,400.00 | 7,000.00 | 7,380.00 | 7,380.00 | 5.43% | 123,477 |
| Aug 7, 2026 | 7,120.00 | 7,270.00 | 6,880.00 | 7,000.00 | 7,000.00 | -1.69% | 81,243 |
| Aug 6, 2026 | 7,150.00 | 7,350.00 | 7,010.00 | 7,120.00 | 7,120.00 | -3.13% | 102,908 |
| Aug 5, 2026 | 7,210.00 | 7,430.00 | 7,090.00 | 7,350.00 | 7,350.00 | 5.91% | 118,078 |
| Aug 4, 2026 | 6,640.00 | 6,970.00 | 6,640.00 | 6,940.00 | 6,940.00 | 5.63% | 109,518 |
| Aug 3, 2026 | 6,490.00 | 6,840.00 | 6,360.00 | 6,570.00 | 6,570.00 | -0.61% | 98,340 |
| Jul 31, 2026 | 6,210.00 | 6,700.00 | 6,130.00 | 6,610.00 | 6,610.00 | 15.36% | 246,987 |
| Jul 30, 2026 | 5,450.00 | 6,040.00 | 5,410.00 | 5,730.00 | 5,730.00 | 0.88% | 158,757 |
| Jul 29, 2026 | 6,290.00 | 6,550.00 | 5,550.00 | 5,680.00 | 5,680.00 | -9.70% | 328,221 |
| Jul 28, 2026 | 6,810.00 | 6,810.00 | 6,290.00 | 6,290.00 | 6,290.00 | -9.89% | 191,178 |
| Jul 27, 2026 | 6,980.00 | 7,140.00 | 6,810.00 | 6,980.00 | 6,980.00 | 2.05% | 52,055 |
| Jul 24, 2026 | 7,140.00 | 7,140.00 | 6,810.00 | 6,840.00 | 6,840.00 | -5.66% | 95,498 |
| Jul 23, 2026 | 7,040.00 | 7,250.00 | 6,950.00 | 7,250.00 | 7,250.00 | 5.38% | 72,736 |
| Jul 22, 2026 | 7,140.00 | 7,180.00 | 6,830.00 | 6,880.00 | 6,880.00 | 1.33% | 114,987 |
| Jul 21, 2026 | 6,550.00 | 6,910.00 | 6,510.00 | 6,790.00 | 6,790.00 | 1.65% | 125,919 |
| Jul 20, 2026 | 6,990.00 | 7,050.00 | 6,630.00 | 6,680.00 | 6,680.00 | -6.83% | 113,064 |
| Jul 16, 2026 | 7,350.00 | 7,450.00 | 7,090.00 | 7,170.00 | 7,170.00 | -6.03% | 82,812 |
| Jul 15, 2026 | 7,340.00 | 7,740.00 | 7,330.00 | 7,630.00 | 7,630.00 | 7.31% | 104,662 |
| Jul 14, 2026 | 7,260.00 | 7,480.00 | 6,690.00 | 7,110.00 | 7,110.00 | -2.07% | 233,794 |
| Jul 13, 2026 | 7,820.00 | 8,040.00 | 7,250.00 | 7,260.00 | 7,260.00 | -7.75% | 143,589 |
| Jul 10, 2026 | 7,390.00 | 7,920.00 | 7,320.00 | 7,870.00 | 7,870.00 | 9.46% | 142,660 |
| Jul 9, 2026 | 7,080.00 | 7,480.00 | 7,070.00 | 7,190.00 | 7,190.00 | 1.70% | 168,077 |
| Jul 8, 2026 | 7,260.00 | 7,580.00 | 7,030.00 | 7,070.00 | 7,070.00 | -5.23% | 164,516 |
| Jul 7, 2026 | 7,580.00 | 7,990.00 | 7,300.00 | 7,460.00 | 7,460.00 | -5.09% | 184,961 |
| Jul 6, 2026 | 8,050.00 | 8,080.00 | 7,550.00 | 7,860.00 | 7,860.00 | -2.12% | 111,595 |
| Jul 3, 2026 | 7,840.00 | 8,110.00 | 7,410.00 | 8,030.00 | 8,030.00 | 3.21% | 146,738 |
| Jul 2, 2026 | 8,310.00 | 8,450.00 | 7,780.00 | 7,780.00 | 7,780.00 | -8.69% | 227,271 |
| Jul 1, 2026 | 8,600.00 | 8,800.00 | 8,310.00 | 8,520.00 | 8,520.00 | 1.07% | 107,893 |
| Jun 30, 2026 | 8,610.00 | 8,850.00 | 8,430.00 | 8,430.00 | 8,430.00 | -2.09% | 88,928 |
| Jun 29, 2026 | 8,030.00 | 8,830.00 | 8,030.00 | 8,610.00 | 8,610.00 | 6.03% | 113,036 |
| Jun 26, 2026 | 8,470.00 | 8,610.00 | 7,860.00 | 8,120.00 | 8,120.00 | -5.69% | 217,388 |
| Jun 25, 2026 | 9,010.00 | 9,270.00 | 8,500.00 | 8,610.00 | 8,610.00 | -2.16% | 132,793 |
| Jun 24, 2026 | 8,700.00 | 9,090.00 | 8,610.00 | 8,800.00 | 8,800.00 | 1.15% | 139,333 |
| Jun 23, 2026 | 9,750.00 | 9,750.00 | 8,700.00 | 8,700.00 | 8,700.00 | -11.04% | 259,213 |
| Jun 22, 2026 | 9,860.00 | 10,120.00 | 9,530.00 | 9,780.00 | 9,780.00 | -1.11% | 110,482 |
| Jun 19, 2026 | 10,290.00 | 10,400.00 | 9,600.00 | 9,890.00 | 9,890.00 | -3.42% | 240,543 |
| Jun 18, 2026 | 10,590.00 | 10,590.00 | 10,150.00 | 10,240.00 | 10,240.00 | -3.31% | 153,603 |
| Jun 17, 2026 | 10,590.00 | 10,830.00 | 10,430.00 | 10,590.00 | 10,590.00 | - | 129,389 |
| Jun 16, 2026 | 10,970.00 | 11,270.00 | 10,580.00 | 10,590.00 | 10,590.00 | -2.31% | 161,480 |
| Jun 15, 2026 | 11,290.00 | 11,330.00 | 10,560.00 | 10,840.00 | 10,840.00 | -0.28% | 207,295 |
| Jun 12, 2026 | 10,750.00 | 11,160.00 | 10,500.00 | 10,870.00 | 10,870.00 | 6.15% | 256,644 |
| Jun 11, 2026 | 9,490.00 | 10,320.00 | 9,480.00 | 10,240.00 | 10,240.00 | 5.03% | 190,032 |
| Jun 10, 2026 | 10,070.00 | 10,350.00 | 9,540.00 | 9,750.00 | 9,750.00 | -5.25% | 200,984 |
| Jun 9, 2026 | 9,330.00 | 10,340.00 | 9,330.00 | 10,290.00 | 10,290.00 | 12.21% | 325,478 |
| Jun 8, 2026 | 9,310.00 | 9,650.00 | 9,140.00 | 9,170.00 | 9,170.00 | -9.83% | 330,517 |
| Jun 5, 2026 | 10,700.00 | 11,020.00 | 10,070.00 | 10,170.00 | 10,170.00 | -7.88% | 390,906 |