ABOV Semiconductor Co., Ltd. (KOSDAQ:102120)
South Korea
· Delayed Price · Currency is KRW 13,750
-840 (-5.76%)
At close: Apr 28, 2026
ABOV Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13,720.00 | 14,100.00 | 13,470.00 | 13,850.00 | 13,850.00 | 0.73% | 692,503 |
| Apr 28, 2026 | 14,550.00 | 14,550.00 | 13,700.00 | 13,750.00 | 13,750.00 | -5.76% | 1,124,327 |
| Apr 27, 2026 | 15,070.00 | 15,090.00 | 14,020.00 | 14,590.00 | 14,590.00 | -2.21% | 1,657,149 |
| Apr 24, 2026 | 13,850.00 | 15,800.00 | 13,850.00 | 14,920.00 | 14,920.00 | 9.14% | 6,043,755 |
| Apr 23, 2026 | 13,150.00 | 13,890.00 | 12,560.00 | 13,670.00 | 13,670.00 | 4.83% | 1,805,741 |
| Apr 22, 2026 | 12,810.00 | 13,050.00 | 12,450.00 | 13,040.00 | 13,040.00 | 1.16% | 415,819 |
| 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% | 239,137 |
| Apr 16, 2026 | 12,310.00 | 12,440.00 | 12,040.00 | 12,320.00 | 12,320.00 | 0.74% | 366,984 |
| Apr 15, 2026 | 12,470.00 | 12,470.00 | 12,120.00 | 12,230.00 | 12,230.00 | 0.58% | 548,131 |
| Apr 14, 2026 | 11,400.00 | 13,130.00 | 11,380.00 | 12,160.00 | 12,160.00 | 8.96% | 3,468,845 |
| Apr 13, 2026 | 11,140.00 | 11,340.00 | 10,930.00 | 11,160.00 | 11,160.00 | -0.80% | 88,182 |
| Apr 10, 2026 | 11,140.00 | 11,460.00 | 11,140.00 | 11,250.00 | 11,250.00 | 2.55% | 157,113 |
| Apr 9, 2026 | 11,150.00 | 11,250.00 | 10,950.00 | 10,970.00 | 10,970.00 | -1.61% | 145,847 |
| Apr 8, 2026 | 10,930.00 | 11,170.00 | 10,850.00 | 11,150.00 | 11,150.00 | 6.39% | 198,982 |
| Apr 7, 2026 | 10,910.00 | 11,050.00 | 10,390.00 | 10,480.00 | 10,480.00 | -1.13% | 107,510 |
| 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% | 142,604 |
| Apr 2, 2026 | 11,150.00 | 11,180.00 | 10,300.00 | 10,400.00 | 10,400.00 | -5.45% | 188,605 |
| Apr 1, 2026 | 10,610.00 | 11,050.00 | 10,610.00 | 11,000.00 | 11,000.00 | 7.53% | 182,603 |
| Mar 31, 2026 | 10,610.00 | 10,650.00 | 10,220.00 | 10,230.00 | 10,230.00 | -4.93% | 205,798 |
| Mar 30, 2026 | 10,950.00 | 10,950.00 | 10,610.00 | 10,760.00 | 10,760.00 | -4.10% | 156,467 |
| Mar 27, 2026 | 11,250.00 | 11,370.00 | 10,930.00 | 11,220.00 | 11,220.00 | -2.09% | 210,431 |
| Mar 26, 2026 | 12,130.00 | 12,130.00 | 11,450.00 | 11,460.00 | 11,460.00 | -5.52% | 239,847 |
| Mar 25, 2026 | 11,600.00 | 12,130.00 | 11,590.00 | 12,130.00 | 12,130.00 | 6.12% | 363,406 |
| Mar 24, 2026 | 11,500.00 | 11,700.00 | 11,100.00 | 11,430.00 | 11,430.00 | 2.42% | 158,276 |
| Mar 23, 2026 | 11,570.00 | 11,680.00 | 11,150.00 | 11,160.00 | 11,160.00 | -5.74% | 213,479 |
| Mar 20, 2026 | 11,810.00 | 12,040.00 | 11,590.00 | 11,840.00 | 11,840.00 | 1.11% | 243,003 |
| Mar 19, 2026 | 11,950.00 | 11,960.00 | 11,680.00 | 11,710.00 | 11,710.00 | -3.70% | 187,665 |
| Mar 18, 2026 | 12,000.00 | 12,260.00 | 11,980.00 | 12,160.00 | 12,160.00 | 3.40% | 361,003 |
| Mar 17, 2026 | 11,820.00 | 12,000.00 | 11,730.00 | 11,760.00 | 11,760.00 | 1.64% | 233,746 |
| Mar 16, 2026 | 11,750.00 | 12,080.00 | 11,300.00 | 11,570.00 | 11,570.00 | -1.53% | 339,555 |
| Mar 13, 2026 | 11,580.00 | 11,990.00 | 11,260.00 | 11,750.00 | 11,750.00 | 0.26% | 267,063 |
| Mar 12, 2026 | 11,800.00 | 11,980.00 | 11,580.00 | 11,720.00 | 11,720.00 | -1.51% | 192,147 |
| Mar 11, 2026 | 11,610.00 | 12,260.00 | 11,610.00 | 11,900.00 | 11,900.00 | 3.57% | 378,034 |
| Mar 10, 2026 | 11,500.00 | 11,700.00 | 11,210.00 | 11,490.00 | 11,490.00 | 5.80% | 337,292 |
| Mar 9, 2026 | 10,790.00 | 11,460.00 | 10,510.00 | 10,860.00 | 10,860.00 | -7.42% | 419,559 |
| 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 |