ABOV Semiconductor Co., Ltd. (KOSDAQ:102120)
South Korea · Delayed Price · Currency is KRW 13,000
+1,210 (10.26%)
At close: May 21, 2026
ABOV Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 12,390.00 | 12,390.00 | 12,110.00 | 12,280.00 | 12,280.00 | -0.32% | 240,499 |
| Apr 16, 2026 | 12,310.00 | 12,440.00 | 12,040.00 | 12,320.00 | 12,320.00 | 0.74% | 376,731 |
| Apr 15, 2026 | 12,470.00 | 12,470.00 | 12,120.00 | 12,230.00 | 12,230.00 | 0.58% | 552,193 |
| Apr 14, 2026 | 11,400.00 | 13,130.00 | 11,380.00 | 12,160.00 | 12,160.00 | 8.96% | 3,483,013 |
| Apr 13, 2026 | 11,140.00 | 11,340.00 | 10,930.00 | 11,160.00 | 11,160.00 | -0.80% | 88,752 |
| Apr 10, 2026 | 11,140.00 | 11,460.00 | 11,140.00 | 11,250.00 | 11,250.00 | 2.55% | 157,762 |
| Apr 9, 2026 | 11,150.00 | 11,250.00 | 10,950.00 | 10,970.00 | 10,970.00 | -1.61% | 146,541 |
| Apr 8, 2026 | 10,930.00 | 11,170.00 | 10,850.00 | 11,150.00 | 11,150.00 | 6.39% | 200,891 |
| Apr 7, 2026 | 10,910.00 | 11,050.00 | 10,390.00 | 10,480.00 | 10,480.00 | -1.13% | 108,249 |
| Apr 6, 2026 | 10,440.00 | 10,770.00 | 10,440.00 | 10,600.00 | 10,600.00 | 1.73% | 123,234 |
| Apr 3, 2026 | 10,630.00 | 10,840.00 | 10,360.00 | 10,420.00 | 10,420.00 | 0.19% | 142,807 |
| Apr 2, 2026 | 11,150.00 | 11,180.00 | 10,300.00 | 10,400.00 | 10,400.00 | -5.45% | 188,861 |
| Apr 1, 2026 | 10,610.00 | 11,050.00 | 10,610.00 | 11,000.00 | 11,000.00 | 7.53% | 184,860 |
| Mar 31, 2026 | 10,610.00 | 10,650.00 | 10,220.00 | 10,230.00 | 10,230.00 | -4.93% | 207,311 |
| Mar 30, 2026 | 10,950.00 | 10,950.00 | 10,610.00 | 10,760.00 | 10,760.00 | -4.10% | 157,594 |
| Mar 27, 2026 | 11,250.00 | 11,370.00 | 10,930.00 | 11,220.00 | 11,220.00 | -2.09% | 211,095 |
| Mar 26, 2026 | 12,130.00 | 12,130.00 | 11,450.00 | 11,460.00 | 11,460.00 | -5.52% | 242,010 |
| Mar 25, 2026 | 11,600.00 | 12,130.00 | 11,590.00 | 12,130.00 | 12,130.00 | 6.12% | 367,988 |
| Mar 24, 2026 | 11,500.00 | 11,700.00 | 11,100.00 | 11,430.00 | 11,430.00 | 2.42% | 158,903 |
| Mar 23, 2026 | 11,570.00 | 11,680.00 | 11,150.00 | 11,160.00 | 11,160.00 | -5.74% | 214,501 |
| Mar 20, 2026 | 11,810.00 | 12,040.00 | 11,590.00 | 11,840.00 | 11,840.00 | 1.11% | 244,945 |
| Mar 19, 2026 | 11,950.00 | 11,960.00 | 11,680.00 | 11,710.00 | 11,710.00 | -3.70% | 188,801 |
| Mar 18, 2026 | 12,000.00 | 12,260.00 | 11,980.00 | 12,160.00 | 12,160.00 | 3.40% | 364,564 |
| Mar 17, 2026 | 11,820.00 | 12,000.00 | 11,730.00 | 11,760.00 | 11,760.00 | 1.64% | 236,127 |
| Mar 16, 2026 | 11,750.00 | 12,080.00 | 11,300.00 | 11,570.00 | 11,570.00 | -1.53% | 341,065 |
| Mar 13, 2026 | 11,580.00 | 11,990.00 | 11,260.00 | 11,750.00 | 11,750.00 | 0.26% | 271,334 |
| Mar 12, 2026 | 11,800.00 | 11,980.00 | 11,580.00 | 11,720.00 | 11,720.00 | -1.51% | 193,615 |
| Mar 11, 2026 | 11,610.00 | 12,260.00 | 11,610.00 | 11,900.00 | 11,900.00 | 3.57% | 378,940 |