ABOV Semiconductor Co., Ltd. (KOSDAQ:102120)
South Korea · Delayed Price · Currency is KRW 6,020.00
-470.00 (-7.24%)
At close: Nov 5, 2026
ABOV Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 6,470.00 | 6,500.00 | 5,950.00 | 6,020.00 | 6,020.00 | -7.24% | 125,196 |
| Nov 4, 2026 | 6,650.00 | 6,690.00 | 6,210.00 | 6,490.00 | 6,490.00 | - | 100,538 |
| Nov 3, 2026 | 6,630.00 | 6,630.00 | 6,400.00 | 6,490.00 | 6,490.00 | -3.42% | 81,397 |
| Nov 2, 2026 | 6,490.00 | 6,830.00 | 6,400.00 | 6,720.00 | 6,720.00 | 1.36% | 43,302 |
| Oct 30, 2026 | 6,790.00 | 6,810.00 | 6,530.00 | 6,630.00 | 6,630.00 | -4.33% | 67,061 |
| Oct 29, 2026 | 7,140.00 | 7,230.00 | 6,860.00 | 6,930.00 | 6,930.00 | -2.94% | 63,620 |
| Oct 28, 2026 | 6,850.00 | 7,150.00 | 6,850.00 | 7,140.00 | 7,140.00 | 6.41% | 87,746 |
| Oct 27, 2026 | 6,660.00 | 6,890.00 | 6,660.00 | 6,710.00 | 6,710.00 | 2.60% | 58,775 |
| Oct 26, 2026 | 6,540.00 | 6,730.00 | 6,540.00 | 6,540.00 | 6,540.00 | -2.10% | 60,706 |
| Oct 23, 2026 | 6,700.00 | 6,750.00 | 6,420.00 | 6,680.00 | 6,680.00 | -1.04% | 85,064 |
| Oct 22, 2026 | 7,050.00 | 7,180.00 | 6,720.00 | 6,750.00 | 6,750.00 | -4.93% | 76,400 |
| Oct 21, 2026 | 6,930.00 | 7,290.00 | 6,930.00 | 7,100.00 | 7,100.00 | 3.35% | 83,386 |
| Oct 20, 2026 | 7,100.00 | 7,250.00 | 6,810.00 | 6,870.00 | 6,870.00 | -4.18% | 67,449 |
| Oct 19, 2026 | 6,860.00 | 7,170.00 | 6,860.00 | 7,170.00 | 7,170.00 | -0.42% | 116,988 |
| Oct 16, 2026 | 7,000.00 | 7,290.00 | 6,700.00 | 7,200.00 | 7,200.00 | 5.88% | 84,637 |
| Oct 15, 2026 | 7,220.00 | 7,400.00 | 6,660.00 | 6,800.00 | 6,800.00 | -10.99% | 180,466 |
| Oct 14, 2026 | 8,020.00 | 8,130.00 | 7,500.00 | 7,640.00 | 7,640.00 | -4.74% | 160,159 |
| Oct 13, 2026 | 7,950.00 | 8,110.00 | 7,580.00 | 8,020.00 | 8,020.00 | -1.84% | 196,009 |
| Oct 12, 2026 | 8,600.00 | 8,680.00 | 7,900.00 | 8,170.00 | 8,170.00 | -6.52% | 144,347 |
| Oct 8, 2026 | 8,580.00 | 8,930.00 | 8,570.00 | 8,740.00 | 8,740.00 | 1.86% | 200,990 |
| Oct 7, 2026 | 8,890.00 | 8,890.00 | 8,560.00 | 8,580.00 | 8,580.00 | -3.81% | 171,139 |
| Oct 6, 2026 | 8,900.00 | 9,010.00 | 8,750.00 | 8,920.00 | 8,920.00 | 1.71% | 258,462 |
| Oct 2, 2026 | 8,840.00 | 9,110.00 | 8,640.00 | 8,770.00 | 8,770.00 | 0.69% | 418,487 |
| Oct 1, 2026 | 8,200.00 | 8,770.00 | 8,090.00 | 8,710.00 | 8,710.00 | 6.48% | 480,237 |
| Sep 30, 2026 | 7,950.00 | 9,220.00 | 7,950.00 | 8,180.00 | 8,180.00 | 4.87% | 1,016,374 |
| Sep 29, 2026 | 7,580.00 | 7,820.00 | 7,320.00 | 7,800.00 | 7,800.00 | 1.56% | 99,853 |
| Sep 28, 2026 | 7,690.00 | 7,850.00 | 7,575.00 | 7,680.00 | 7,680.00 | - | 89,355 |
| Sep 23, 2026 | 7,770.00 | 7,840.00 | 7,620.00 | 7,680.00 | 7,680.00 | -1.16% | 114,716 |
| Sep 22, 2026 | 7,980.00 | 8,110.00 | 7,640.00 | 7,770.00 | 7,770.00 | 0.26% | 247,537 |
| Sep 21, 2026 | 7,320.00 | 7,940.00 | 7,230.00 | 7,750.00 | 7,750.00 | 6.31% | 297,463 |
| Sep 18, 2026 | 7,210.00 | 7,350.00 | 7,150.00 | 7,290.00 | 7,290.00 | 2.82% | 126,835 |
| Sep 17, 2026 | 6,920.00 | 7,170.00 | 6,900.00 | 7,090.00 | 7,090.00 | 2.75% | 57,083 |
| Sep 16, 2026 | 6,790.00 | 6,950.00 | 6,700.00 | 6,900.00 | 6,900.00 | 1.77% | 37,533 |
| Sep 15, 2026 | 6,760.00 | 6,960.00 | 6,610.00 | 6,780.00 | 6,780.00 | 0.59% | 47,735 |
| Sep 14, 2026 | 6,880.00 | 6,890.00 | 6,700.00 | 6,740.00 | 6,740.00 | -2.60% | 40,607 |
| Sep 11, 2026 | 7,050.00 | 7,050.00 | 6,880.00 | 6,920.00 | 6,920.00 | -3.62% | 49,038 |
| Sep 10, 2026 | 6,880.00 | 7,250.00 | 6,770.00 | 7,180.00 | 7,180.00 | 3.91% | 152,895 |
| Sep 9, 2026 | 6,890.00 | 7,040.00 | 6,860.00 | 6,910.00 | 6,910.00 | 1.02% | 89,603 |
| Sep 8, 2026 | 6,900.00 | 6,990.00 | 6,840.00 | 6,840.00 | 6,840.00 | -0.73% | 88,176 |
| Sep 7, 2026 | 7,030.00 | 7,100.00 | 6,870.00 | 6,890.00 | 6,890.00 | -0.29% | 97,332 |
| Sep 4, 2026 | 6,840.00 | 7,030.00 | 6,830.00 | 6,910.00 | 6,910.00 | 1.47% | 40,557 |
| Sep 3, 2026 | 7,000.00 | 7,070.00 | 6,770.00 | 6,810.00 | 6,810.00 | -2.30% | 67,488 |
| Sep 2, 2026 | 6,970.00 | 7,100.00 | 6,850.00 | 6,970.00 | 6,970.00 | -1.83% | 37,717 |
| Sep 1, 2026 | 7,120.00 | 7,230.00 | 7,050.00 | 7,100.00 | 7,100.00 | -1.25% | 33,464 |
| Aug 31, 2026 | 7,180.00 | 7,200.00 | 6,810.00 | 7,190.00 | 7,190.00 | - | 50,760 |
| Aug 28, 2026 | 7,240.00 | 7,340.00 | 7,140.00 | 7,190.00 | 7,190.00 | -1.37% | 31,978 |
| Aug 27, 2026 | 7,360.00 | 7,420.00 | 7,210.00 | 7,290.00 | 7,290.00 | 0.41% | 47,162 |
| Aug 26, 2026 | 7,250.00 | 7,360.00 | 7,120.00 | 7,260.00 | 7,260.00 | -0.68% | 41,979 |
| Aug 25, 2026 | 6,950.00 | 7,360.00 | 6,720.00 | 7,310.00 | 7,310.00 | 4.43% | 75,375 |
| Aug 24, 2026 | 7,130.00 | 7,230.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.13% | 57,225 |