ABOV Semiconductor Co., Ltd. (KOSDAQ:102120)
South Korea
· Delayed Price · Currency is KRW 11,730
+230 (2.00%)
At close: Mar 6, 2026
ABOV Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11,260.00 | 11,740.00 | 11,000.00 | 11,730.00 | 11,730.00 | 2.00% | 343,196 |
| Mar 5, 2026 | 10,550.00 | 11,730.00 | 10,550.00 | 11,500.00 | 11,500.00 | 15.93% | 576,529 |
| Mar 4, 2026 | 11,160.00 | 11,560.00 | 9,920.00 | 9,920.00 | 9,920.00 | -15.21% | 742,697 |
| Mar 3, 2026 | 12,100.00 | 12,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | -7.95% | 658,111 |
| Feb 27, 2026 | 12,900.00 | 13,240.00 | 12,550.00 | 12,710.00 | 12,710.00 | -4.44% | 822,624 |
| Feb 26, 2026 | 13,000.00 | 14,270.00 | 12,610.00 | 13,300.00 | 13,300.00 | 4.23% | 3,728,440 |
| Feb 25, 2026 | 13,300.00 | 13,310.00 | 12,680.00 | 12,760.00 | 12,760.00 | -0.47% | 866,161 |
| Feb 24, 2026 | 12,370.00 | 12,910.00 | 12,140.00 | 12,820.00 | 12,820.00 | 3.72% | 771,916 |
| Feb 23, 2026 | 12,350.00 | 12,760.00 | 12,210.00 | 12,360.00 | 12,360.00 | 1.98% | 552,325 |
| Feb 20, 2026 | 12,460.00 | 12,490.00 | 12,070.00 | 12,120.00 | 12,120.00 | -3.04% | 401,381 |
| Feb 19, 2026 | 12,140.00 | 12,530.00 | 12,040.00 | 12,500.00 | 12,500.00 | 4.17% | 444,872 |
| Feb 13, 2026 | 12,210.00 | 12,300.00 | 11,900.00 | 12,000.00 | 12,000.00 | -2.83% | 345,246 |
| Feb 12, 2026 | 12,640.00 | 12,870.00 | 12,300.00 | 12,350.00 | 12,350.00 | -0.64% | 336,459 |
| Feb 11, 2026 | 12,480.00 | 12,900.00 | 12,210.00 | 12,430.00 | 12,430.00 | -1.11% | 254,405 |
| Feb 10, 2026 | 12,910.00 | 13,130.00 | 12,400.00 | 12,570.00 | 12,570.00 | 0.08% | 551,656 |
| Feb 9, 2026 | 12,220.00 | 12,650.00 | 12,220.00 | 12,560.00 | 12,560.00 | 6.26% | 422,004 |
| Feb 6, 2026 | 11,750.00 | 12,070.00 | 11,200.00 | 11,820.00 | 11,820.00 | -2.39% | 385,272 |
| Feb 5, 2026 | 12,590.00 | 12,630.00 | 12,110.00 | 12,110.00 | 12,110.00 | -5.39% | 440,156 |
| Feb 4, 2026 | 12,500.00 | 13,000.00 | 12,360.00 | 12,800.00 | 12,800.00 | -0.16% | 481,469 |
| Feb 3, 2026 | 12,700.00 | 12,880.00 | 12,450.00 | 12,820.00 | 12,820.00 | 4.14% | 651,359 |
| Feb 2, 2026 | 13,020.00 | 13,130.00 | 12,250.00 | 12,310.00 | 12,310.00 | -6.81% | 707,434 |
| Jan 30, 2026 | 12,890.00 | 14,170.00 | 12,640.00 | 13,210.00 | 13,210.00 | 2.56% | 3,549,655 |
| Jan 29, 2026 | 13,630.00 | 13,650.00 | 12,320.00 | 12,880.00 | 12,880.00 | -0.39% | 1,123,516 |
| Jan 28, 2026 | 12,560.00 | 13,380.00 | 12,250.00 | 12,930.00 | 12,930.00 | 5.81% | 1,422,983 |
| Jan 27, 2026 | 12,200.00 | 12,270.00 | 11,920.00 | 12,220.00 | 12,220.00 | 0.08% | 286,113 |
| Jan 26, 2026 | 11,610.00 | 12,310.00 | 11,610.00 | 12,210.00 | 12,210.00 | 5.62% | 426,221 |
| Jan 23, 2026 | 11,620.00 | 11,680.00 | 11,350.00 | 11,560.00 | 11,560.00 | 0.26% | 161,734 |
| Jan 22, 2026 | 11,410.00 | 11,810.00 | 11,290.00 | 11,530.00 | 11,530.00 | 2.40% | 255,436 |
| Jan 21, 2026 | 11,250.00 | 11,430.00 | 11,010.00 | 11,260.00 | 11,260.00 | -2.51% | 233,681 |
| Jan 20, 2026 | 11,810.00 | 11,810.00 | 11,250.00 | 11,550.00 | 11,550.00 | -2.37% | 235,788 |
| Jan 19, 2026 | 11,920.00 | 11,930.00 | 11,670.00 | 11,830.00 | 11,830.00 | -0.76% | 218,004 |
| Jan 16, 2026 | 12,350.00 | 12,350.00 | 11,870.00 | 11,920.00 | 11,920.00 | -0.50% | 287,471 |
| Jan 15, 2026 | 11,710.00 | 11,990.00 | 11,490.00 | 11,980.00 | 11,980.00 | 1.78% | 275,246 |
| Jan 14, 2026 | 11,960.00 | 12,100.00 | 11,750.00 | 11,770.00 | 11,770.00 | -1.01% | 173,961 |
| Jan 13, 2026 | 11,980.00 | 12,270.00 | 11,800.00 | 11,890.00 | 11,890.00 | -0.67% | 235,169 |
| Jan 12, 2026 | 12,400.00 | 12,530.00 | 11,800.00 | 11,970.00 | 11,970.00 | -2.29% | 250,494 |
| Jan 9, 2026 | 12,500.00 | 12,530.00 | 12,150.00 | 12,250.00 | 12,250.00 | -2.00% | 177,882 |
| Jan 8, 2026 | 12,500.00 | 12,850.00 | 12,310.00 | 12,500.00 | 12,500.00 | 0.16% | 375,900 |
| Jan 7, 2026 | 13,100.00 | 13,120.00 | 12,250.00 | 12,480.00 | 12,480.00 | -2.35% | 577,471 |
| Jan 6, 2026 | 12,610.00 | 12,920.00 | 12,410.00 | 12,780.00 | 12,780.00 | -0.85% | 416,936 |
| Jan 5, 2026 | 13,300.00 | 13,590.00 | 12,500.00 | 12,890.00 | 12,890.00 | 1.34% | 1,163,102 |
| Jan 2, 2026 | 12,100.00 | 12,760.00 | 12,090.00 | 12,720.00 | 12,720.00 | 5.21% | 1,111,766 |
| Dec 30, 2025 | 11,310.00 | 12,720.00 | 11,200.00 | 12,090.00 | 12,090.00 | 7.09% | 2,858,482 |
| Dec 29, 2025 | 11,450.00 | 11,530.00 | 11,140.00 | 11,290.00 | 11,290.00 | 1.62% | 246,452 |
| Dec 26, 2025 | 10,600.00 | 11,250.00 | 10,600.00 | 11,110.00 | 11,110.00 | 5.31% | 274,508 |
| Dec 24, 2025 | 10,850.00 | 10,850.00 | 10,520.00 | 10,550.00 | 10,550.00 | -1.86% | 60,488 |
| Dec 23, 2025 | 10,850.00 | 10,860.00 | 10,660.00 | 10,750.00 | 10,750.00 | -0.37% | 64,893 |
| Dec 22, 2025 | 10,500.00 | 10,840.00 | 10,500.00 | 10,790.00 | 10,790.00 | 4.66% | 134,999 |
| Dec 19, 2025 | 10,340.00 | 10,390.00 | 10,180.00 | 10,310.00 | 10,310.00 | 0.59% | 93,344 |
| Dec 18, 2025 | 10,350.00 | 10,470.00 | 10,240.00 | 10,250.00 | 10,250.00 | -2.94% | 98,793 |
| Dec 17, 2025 | 10,580.00 | 10,640.00 | 10,450.00 | 10,560.00 | 10,560.00 | 1.05% | 80,564 |
| Dec 16, 2025 | 10,950.00 | 10,950.00 | 10,410.00 | 10,450.00 | 10,450.00 | -3.78% | 130,888 |
| Dec 15, 2025 | 10,950.00 | 11,000.00 | 10,650.00 | 10,860.00 | 10,860.00 | -1.72% | 79,698 |
| Dec 12, 2025 | 11,150.00 | 11,160.00 | 10,960.00 | 11,050.00 | 11,050.00 | -1.25% | 123,746 |
| Dec 11, 2025 | 11,150.00 | 11,340.00 | 11,090.00 | 11,190.00 | 11,190.00 | 0.63% | 102,573 |
| Dec 10, 2025 | 11,100.00 | 11,250.00 | 11,050.00 | 11,120.00 | 11,120.00 | 0.18% | 139,513 |
| Dec 9, 2025 | 11,210.00 | 11,210.00 | 11,010.00 | 11,100.00 | 11,100.00 | -0.80% | 75,649 |
| Dec 8, 2025 | 11,150.00 | 11,190.00 | 11,000.00 | 11,190.00 | 11,190.00 | 1.18% | 88,792 |
| Dec 5, 2025 | 10,950.00 | 11,080.00 | 10,800.00 | 11,060.00 | 11,060.00 | 1.00% | 93,106 |
| Dec 4, 2025 | 11,260.00 | 11,270.00 | 10,910.00 | 10,950.00 | 10,950.00 | -2.75% | 115,863 |
| Dec 3, 2025 | 11,260.00 | 11,360.00 | 11,200.00 | 11,260.00 | 11,260.00 | 0.63% | 73,403 |
| Dec 2, 2025 | 11,180.00 | 11,350.00 | 11,110.00 | 11,190.00 | 11,190.00 | 0.54% | 118,561 |
| Dec 1, 2025 | 11,140.00 | 11,330.00 | 11,070.00 | 11,130.00 | 11,130.00 | 1.18% | 154,831 |
| Nov 28, 2025 | 10,710.00 | 11,050.00 | 10,670.00 | 11,000.00 | 11,000.00 | 3.19% | 121,416 |
| Nov 27, 2025 | 10,860.00 | 10,940.00 | 10,600.00 | 10,660.00 | 10,660.00 | -1.02% | 85,844 |
| Nov 26, 2025 | 10,740.00 | 10,850.00 | 10,580.00 | 10,770.00 | 10,770.00 | 1.51% | 87,033 |
| Nov 25, 2025 | 10,640.00 | 11,090.00 | 10,500.00 | 10,610.00 | 10,610.00 | 1.73% | 106,797 |
| Nov 24, 2025 | 10,500.00 | 10,640.00 | 10,360.00 | 10,430.00 | 10,430.00 | 0.29% | 106,414 |
| Nov 21, 2025 | 10,620.00 | 10,770.00 | 10,360.00 | 10,400.00 | 10,400.00 | -6.05% | 145,356 |
| Nov 20, 2025 | 11,050.00 | 11,240.00 | 10,950.00 | 11,070.00 | 11,070.00 | 3.26% | 118,778 |
| 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 |