ABOV Semiconductor Co., Ltd. 102120
KRX · South Korea · Electronic Technology
KRW 8,770.00+60.00 (+0.69%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 8,770.00 | +0.69% | KRW 8,840.00 | KRW 9,110.00 | KRW 8,640.00 | 438.07K |
| 2026-10-01 | KRW 8,710.00 | +6.48% | KRW 8,200.00 | KRW 8,770.00 | KRW 8,090.00 | 566.54K |
| 2026-09-30 | KRW 8,180.00 | +4.87% | KRW 7,950.00 | KRW 9,220.00 | KRW 7,950.00 | 1.04M |
| 2026-09-29 | KRW 7,800.00 | +1.56% | KRW 7,580.00 | KRW 7,820.00 | KRW 7,320.00 | 129.32K |
| 2026-09-28 | KRW 7,680.00 | 0.00% | KRW 7,690.00 | KRW 7,850.00 | KRW 7,575.00 | 91.82K |
| 2026-09-23 | KRW 7,680.00 | -1.16% | KRW 7,770.00 | KRW 7,840.00 | KRW 7,620.00 | 121.56K |
| 2026-09-22 | KRW 7,770.00 | +0.26% | KRW 7,980.00 | KRW 8,110.00 | KRW 7,640.00 | 252.44K |
| 2026-09-21 | KRW 7,750.00 | +6.31% | KRW 7,320.00 | KRW 7,940.00 | KRW 7,230.00 | 313.42K |
| 2026-09-18 | KRW 7,290.00 | +2.82% | KRW 7,210.00 | KRW 7,350.00 | KRW 7,150.00 | 140.35K |
| 2026-09-17 | KRW 7,090.00 | +2.75% | KRW 6,920.00 | KRW 7,170.00 | KRW 6,900.00 | 64.13K |
| 2026-09-16 | KRW 6,900.00 | +1.77% | KRW 6,790.00 | KRW 6,950.00 | KRW 6,700.00 | 40.74K |
| 2026-09-15 | KRW 6,780.00 | +0.59% | KRW 6,760.00 | KRW 6,960.00 | KRW 6,610.00 | 52.71K |
| 2026-09-14 | KRW 6,740.00 | -2.60% | KRW 6,880.00 | KRW 6,890.00 | KRW 6,700.00 | 41.75K |
| 2026-09-11 | KRW 6,920.00 | -3.62% | KRW 7,050.00 | KRW 7,050.00 | KRW 6,880.00 | 49.18K |
| 2026-09-10 | KRW 7,180.00 | +3.91% | KRW 6,880.00 | KRW 7,250.00 | KRW 6,770.00 | 153.32K |
| 2026-09-09 | KRW 6,910.00 | +1.02% | KRW 6,890.00 | KRW 7,040.00 | KRW 6,860.00 | 89.66K |
| 2026-09-08 | KRW 6,840.00 | -0.73% | KRW 6,900.00 | KRW 6,990.00 | KRW 6,840.00 | 88.18K |
| 2026-09-07 | KRW 6,890.00 | -0.29% | KRW 7,030.00 | KRW 7,100.00 | KRW 6,870.00 | 97.33K |
| 2026-09-04 | KRW 6,910.00 | +1.47% | KRW 6,840.00 | KRW 7,030.00 | KRW 6,830.00 | 40.63K |
| 2026-09-03 | KRW 6,810.00 | -2.30% | KRW 7,000.00 | KRW 7,070.00 | KRW 6,770.00 | 67.49K |
| 2026-09-02 | KRW 6,970.00 | -1.83% | KRW 6,970.00 | KRW 7,100.00 | KRW 6,850.00 | 37.79K |
| 2026-09-01 | KRW 7,100.00 | -1.25% | KRW 7,120.00 | KRW 7,230.00 | KRW 7,050.00 | 33.61K |
| 2026-08-31 | KRW 7,190.00 | 0.00% | KRW 7,180.00 | KRW 7,200.00 | KRW 6,810.00 | 50.81K |
| 2026-08-28 | KRW 7,190.00 | -1.37% | KRW 7,240.00 | KRW 7,340.00 | KRW 7,140.00 | 32.15K |
| 2026-08-27 | KRW 7,290.00 | +0.41% | KRW 7,360.00 | KRW 7,420.00 | KRW 7,210.00 | 47.25K |
| 2026-08-26 | KRW 7,260.00 | -0.68% | KRW 7,250.00 | KRW 7,360.00 | KRW 7,120.00 | 42.13K |
| 2026-08-25 | KRW 7,310.00 | +4.43% | KRW 6,950.00 | KRW 7,360.00 | KRW 6,720.00 | 75.65K |
| 2026-08-24 | KRW 7,000.00 | -1.13% | KRW 7,130.00 | KRW 7,230.00 | KRW 7,000.00 | 57.87K |
| 2026-08-21 | KRW 7,080.00 | -5.60% | KRW 7,420.00 | KRW 7,470.00 | KRW 7,070.00 | 80.58K |
| 2026-08-20 | KRW 7,500.00 | +1.49% | KRW 7,580.00 | KRW 7,800.00 | KRW 7,420.00 | 87.76K |
| 2026-08-19 | KRW 7,390.00 | -4.40% | KRW 7,420.00 | KRW 7,680.00 | KRW 7,330.00 | 82.30K |
| 2026-08-18 | KRW 7,730.00 | -6.42% | KRW 8,180.00 | KRW 8,270.00 | KRW 7,670.00 | 299.73K |
| 2026-08-14 | KRW 8,260.00 | +0.85% | KRW 8,300.00 | KRW 8,350.00 | KRW 7,880.00 | 190.63K |
| 2026-08-13 | KRW 8,190.00 | +5.13% | KRW 7,840.00 | KRW 8,590.00 | KRW 7,750.00 | 294.38K |
| 2026-08-12 | KRW 7,790.00 | +2.50% | KRW 7,640.00 | KRW 7,980.00 | KRW 7,620.00 | 116.06K |
| 2026-08-11 | KRW 7,600.00 | +2.98% | KRW 7,280.00 | KRW 7,610.00 | KRW 7,250.00 | 88.27K |
| 2026-08-10 | KRW 7,380.00 | +5.43% | KRW 7,140.00 | KRW 7,400.00 | KRW 7,000.00 | 123.48K |
| 2026-08-07 | KRW 7,000.00 | -1.69% | KRW 7,120.00 | KRW 7,270.00 | KRW 6,880.00 | 81.25K |
| 2026-08-06 | KRW 7,120.00 | -3.13% | KRW 7,150.00 | KRW 7,350.00 | KRW 7,010.00 | 102.94K |
| 2026-08-05 | KRW 7,350.00 | +5.91% | KRW 7,210.00 | KRW 7,430.00 | KRW 7,090.00 | 118.08K |
| 2026-08-04 | KRW 6,940.00 | +5.63% | KRW 6,640.00 | KRW 6,970.00 | KRW 6,640.00 | 110.12K |
| 2026-08-03 | KRW 6,570.00 | -0.61% | KRW 6,490.00 | KRW 6,840.00 | KRW 6,360.00 | 98.37K |
| 2026-07-31 | KRW 6,610.00 | +15.36% | KRW 6,210.00 | KRW 6,700.00 | KRW 6,130.00 | 246.99K |
| 2026-07-30 | KRW 5,730.00 | +0.88% | KRW 5,450.00 | KRW 6,040.00 | KRW 5,410.00 | 158.76K |
| 2026-07-29 | KRW 5,680.00 | -9.70% | KRW 6,290.00 | KRW 6,550.00 | KRW 5,550.00 | 328.22K |
| 2026-07-28 | KRW 6,290.00 | -9.89% | KRW 6,810.00 | KRW 6,810.00 | KRW 6,290.00 | 191.18K |
| 2026-07-27 | KRW 6,980.00 | +2.05% | KRW 6,980.00 | KRW 7,140.00 | KRW 6,810.00 | 52.06K |
| 2026-07-24 | KRW 6,840.00 | -5.66% | KRW 7,140.00 | KRW 7,140.00 | KRW 6,810.00 | 96.34K |
| 2026-07-23 | KRW 7,250.00 | +5.38% | KRW 7,040.00 | KRW 7,250.00 | KRW 6,950.00 | 72.74K |
| 2026-07-22 | KRW 6,880.00 | +1.33% | KRW 7,140.00 | KRW 7,180.00 | KRW 6,830.00 | 114.99K |
| 2026-07-21 | KRW 6,790.00 | +1.65% | KRW 6,550.00 | KRW 6,910.00 | KRW 6,510.00 | 125.92K |
| 2026-07-20 | KRW 6,680.00 | -6.83% | KRW 6,990.00 | KRW 7,050.00 | KRW 6,630.00 | 113.06K |
| 2026-07-16 | KRW 7,170.00 | -6.03% | KRW 7,350.00 | KRW 7,450.00 | KRW 7,090.00 | 82.81K |
| 2026-07-15 | KRW 7,630.00 | +7.31% | KRW 7,340.00 | KRW 7,740.00 | KRW 7,330.00 | 104.88K |
| 2026-07-14 | KRW 7,110.00 | -2.07% | KRW 7,260.00 | KRW 7,480.00 | KRW 6,690.00 | 251.80K |
| 2026-07-13 | KRW 7,260.00 | -7.75% | KRW 7,820.00 | KRW 8,040.00 | KRW 7,250.00 | 143.59K |
| 2026-07-10 | KRW 7,870.00 | +9.46% | KRW 7,390.00 | KRW 7,920.00 | KRW 7,320.00 | 142.75K |
| 2026-07-09 | KRW 7,190.00 | +1.70% | KRW 7,080.00 | KRW 7,480.00 | KRW 7,070.00 | 168.08K |
| 2026-07-08 | KRW 7,070.00 | -5.23% | KRW 7,260.00 | KRW 7,580.00 | KRW 7,030.00 | 164.52K |
| 2026-07-07 | KRW 7,460.00 | -5.09% | KRW 7,580.00 | KRW 7,990.00 | KRW 7,300.00 | 185.28K |
| 2026-07-06 | KRW 7,860.00 | -2.12% | KRW 8,050.00 | KRW 8,080.00 | KRW 7,550.00 | 111.60K |
| 2026-07-03 | KRW 8,030.00 | +3.21% | KRW 7,840.00 | KRW 8,110.00 | KRW 7,410.00 | 146.74K |
| 2026-07-02 | KRW 7,780.00 | -8.69% | KRW 8,310.00 | KRW 8,450.00 | KRW 7,780.00 | 228.94K |
| 2026-07-01 | KRW 8,520.00 | +1.07% | KRW 8,600.00 | KRW 8,800.00 | KRW 8,310.00 | 108.10K |
| 2026-06-30 | KRW 8,430.00 | -2.09% | KRW 8,610.00 | KRW 8,850.00 | KRW 8,430.00 | 89.00K |
| 2026-06-29 | KRW 8,610.00 | +6.03% | KRW 8,030.00 | KRW 8,830.00 | KRW 8,030.00 | 113.16K |
| 2026-06-26 | KRW 8,120.00 | -5.69% | KRW 8,470.00 | KRW 8,610.00 | KRW 7,860.00 | 219.58K |
| 2026-06-25 | KRW 8,610.00 | -2.16% | KRW 9,010.00 | KRW 9,270.00 | KRW 8,500.00 | 135.08K |
| 2026-06-24 | KRW 8,800.00 | +1.15% | KRW 8,700.00 | KRW 9,090.00 | KRW 8,610.00 | 140.90K |
| 2026-06-23 | KRW 8,700.00 | -11.04% | KRW 9,750.00 | KRW 9,750.00 | KRW 8,700.00 | 259.21K |
| 2026-06-22 | KRW 9,780.00 | -1.11% | KRW 9,860.00 | KRW 10,120.00 | KRW 9,530.00 | 111.17K |
| 2026-06-19 | KRW 9,890.00 | -3.42% | KRW 10,290.00 | KRW 10,400.00 | KRW 9,600.00 | 240.73K |
| 2026-06-18 | KRW 10,240.00 | -3.31% | KRW 10,590.00 | KRW 10,590.00 | KRW 10,150.00 | 155.07K |
| 2026-06-17 | KRW 10,590.00 | 0.00% | KRW 10,590.00 | KRW 10,830.00 | KRW 10,430.00 | 129.39K |
| 2026-06-16 | KRW 10,590.00 | -2.31% | KRW 10,970.00 | KRW 11,270.00 | KRW 10,580.00 | 161.48K |
| 2026-06-15 | KRW 10,840.00 | -0.28% | KRW 11,290.00 | KRW 11,330.00 | KRW 10,560.00 | 207.30K |
| 2026-06-12 | KRW 10,870.00 | +6.15% | KRW 10,750.00 | KRW 11,160.00 | KRW 10,500.00 | 258.12K |
| 2026-06-11 | KRW 10,240.00 | +5.03% | KRW 9,490.00 | KRW 10,320.00 | KRW 9,480.00 | 191.47K |
| 2026-06-10 | KRW 9,750.00 | -5.25% | KRW 10,070.00 | KRW 10,350.00 | KRW 9,540.00 | 135 |
| 2026-06-09 | KRW 10,290.00 | +12.21% | KRW 9,330.00 | KRW 10,340.00 | KRW 9,330.00 | 326.11K |
| 2026-06-08 | KRW 9,170.00 | -9.83% | KRW 9,310.00 | KRW 9,650.00 | KRW 9,140.00 | 333.45K |
| 2026-06-05 | KRW 10,170.00 | -7.88% | KRW 10,700.00 | KRW 11,020.00 | KRW 10,070.00 | 391.83K |
| 2026-06-04 | KRW 11,040.00 | +2.22% | KRW 10,850.00 | KRW 11,490.00 | KRW 10,850.00 | 254.16K |
| 2026-06-02 | KRW 10,800.00 | -3.23% | KRW 11,160.00 | KRW 11,170.00 | KRW 10,510.00 | 259.23K |
| 2026-06-01 | KRW 11,160.00 | -2.02% | KRW 11,410.00 | KRW 12,000.00 | KRW 11,060.00 | 465.87K |
| 2026-05-29 | KRW 11,390.00 | -4.92% | KRW 12,360.00 | KRW 12,490.00 | KRW 11,260.00 | 379.75K |
| 2026-05-28 | KRW 11,980.00 | -4.24% | KRW 12,500.00 | KRW 12,520.00 | KRW 11,400.00 | 537.41K |
| 2026-05-27 | KRW 12,510.00 | -9.35% | KRW 14,100.00 | KRW 14,200.00 | KRW 12,410.00 | 765.20K |
| 2026-05-26 | KRW 13,800.00 | +1.62% | KRW 13,990.00 | KRW 14,310.00 | KRW 13,660.00 | 479.83K |
| 2026-05-22 | KRW 13,580.00 | +4.46% | KRW 13,120.00 | KRW 14,100.00 | KRW 12,980.00 | 607.64K |