ABOV Semiconductor Co., Ltd. (KOSDAQ:102120)
South Korea · Delayed Price · Currency is KRW 8,030.00
+250.00 (3.21%)
At close: Jul 3, 2026
ABOV Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 10,850.00 | 11,490.00 | 10,850.00 | 11,040.00 | 11,040.00 | 2.22% | 251,283 |
| Jun 2, 2026 | 11,160.00 | 11,170.00 | 10,510.00 | 10,800.00 | 10,800.00 | -3.23% | 259,232 |
| Jun 1, 2026 | 11,410.00 | 12,000.00 | 11,060.00 | 11,160.00 | 11,160.00 | -2.02% | 465,869 |
| May 29, 2026 | 12,360.00 | 12,490.00 | 11,260.00 | 11,390.00 | 11,390.00 | -4.92% | 379,749 |
| May 28, 2026 | 12,500.00 | 12,520.00 | 11,400.00 | 11,980.00 | 11,980.00 | -4.24% | 535,732 |
| May 27, 2026 | 14,100.00 | 14,200.00 | 12,410.00 | 12,510.00 | 12,510.00 | -9.35% | 761,057 |
| May 26, 2026 | 13,990.00 | 14,310.00 | 13,660.00 | 13,800.00 | 13,800.00 | 1.62% | 477,308 |
| May 22, 2026 | 13,120.00 | 14,100.00 | 12,980.00 | 13,580.00 | 13,580.00 | 4.46% | 607,637 |
| May 21, 2026 | 12,100.00 | 13,120.00 | 12,100.00 | 13,000.00 | 13,000.00 | 10.26% | 520,068 |
| May 20, 2026 | 12,200.00 | 12,480.00 | 11,490.00 | 11,790.00 | 11,790.00 | -3.36% | 285,780 |
| May 19, 2026 | 12,480.00 | 12,480.00 | 11,790.00 | 12,200.00 | 12,200.00 | -2.40% | 309,317 |
| May 18, 2026 | 12,550.00 | 12,700.00 | 11,720.00 | 12,500.00 | 12,500.00 | -2.27% | 393,437 |
| May 15, 2026 | 13,290.00 | 14,130.00 | 12,500.00 | 12,790.00 | 12,790.00 | -3.62% | 934,135 |
| May 14, 2026 | 12,850.00 | 13,300.00 | 12,390.00 | 13,270.00 | 13,270.00 | 3.11% | 645,659 |
| May 13, 2026 | 12,910.00 | 13,340.00 | 12,510.00 | 12,870.00 | 12,870.00 | -1.45% | 456,641 |
| May 12, 2026 | 13,620.00 | 13,910.00 | 12,300.00 | 13,060.00 | 13,060.00 | -4.11% | 750,136 |
| May 11, 2026 | 14,850.00 | 15,050.00 | 13,530.00 | 13,620.00 | 13,620.00 | -5.55% | 766,544 |
| May 8, 2026 | 14,390.00 | 14,840.00 | 14,040.00 | 14,420.00 | 14,420.00 | -0.89% | 496,115 |
| May 7, 2026 | 15,250.00 | 15,450.00 | 14,240.00 | 14,550.00 | 14,550.00 | -4.59% | 941,954 |
| May 6, 2026 | 15,070.00 | 16,850.00 | 15,030.00 | 15,250.00 | 15,250.00 | 4.67% | 4,502,379 |
| May 4, 2026 | 14,150.00 | 14,930.00 | 14,150.00 | 14,570.00 | 14,570.00 | 4.59% | 1,461,529 |
| Apr 30, 2026 | 13,850.00 | 14,480.00 | 13,820.00 | 13,930.00 | 13,930.00 | 0.58% | 1,236,526 |
| Apr 29, 2026 | 13,720.00 | 14,100.00 | 13,470.00 | 13,850.00 | 13,850.00 | 0.73% | 700,719 |
| Apr 28, 2026 | 14,550.00 | 14,550.00 | 13,700.00 | 13,750.00 | 13,750.00 | -5.76% | 1,131,582 |
| Apr 27, 2026 | 15,070.00 | 15,090.00 | 14,020.00 | 14,590.00 | 14,590.00 | -2.21% | 1,674,336 |
| Apr 24, 2026 | 13,850.00 | 15,800.00 | 13,850.00 | 14,920.00 | 14,920.00 | 9.14% | 6,061,141 |
| Apr 23, 2026 | 13,150.00 | 13,890.00 | 12,560.00 | 13,670.00 | 13,670.00 | 4.83% | 1,833,476 |
| Apr 22, 2026 | 12,810.00 | 13,050.00 | 12,450.00 | 13,040.00 | 13,040.00 | 1.16% | 418,851 |
| Apr 21, 2026 | 12,620.00 | 13,200.00 | 12,620.00 | 12,890.00 | 12,890.00 | 2.55% | 830,168 |
| Apr 20, 2026 | 12,300.00 | 12,640.00 | 12,180.00 | 12,570.00 | 12,570.00 | 2.36% | 428,850 |