ABCO Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6,610.00 | 6,680.00 | 6,290.00 | 6,440.00 | 6,440.00 | 57,167 |
| 2026-10-19 | 6,430.00 | 6,630.00 | 6,280.00 | 6,580.00 | 6,580.00 | 71,657 |
| 2026-10-16 | 6,140.00 | 6,660.00 | 6,000.00 | 6,560.00 | 6,560.00 | 79,107 |
| 2026-10-15 | 6,810.00 | 6,810.00 | 5,920.00 | 6,100.00 | 6,100.00 | 159,047 |
| 2026-10-14 | 7,380.00 | 7,500.00 | 6,960.00 | 7,040.00 | 7,040.00 | 99,057 |
| 2026-10-13 | 7,430.00 | 7,490.00 | 6,910.00 | 7,330.00 | 7,330.00 | 99,863 |
| 2026-10-12 | 8,030.00 | 8,080.00 | 7,490.00 | 7,500.00 | 7,500.00 | 64,958 |
| 2026-10-08 | 8,120.00 | 8,280.00 | 7,950.00 | 8,030.00 | 8,030.00 | 84,517 |
| 2026-10-07 | 8,370.00 | 8,380.00 | 8,070.00 | 8,110.00 | 8,110.00 | 81,021 |
| 2026-10-06 | 8,360.00 | 8,520.00 | 8,250.00 | 8,370.00 | 8,370.00 | 95,388 |
| 2026-10-02 | 8,150.00 | 8,380.00 | 8,030.00 | 8,340.00 | 8,340.00 | 110,002 |
| 2026-10-01 | 7,660.00 | 8,170.00 | 7,580.00 | 8,150.00 | 8,150.00 | 174,997 |
| 2026-09-30 | 7,810.00 | 7,900.00 | 7,580.00 | 7,660.00 | 7,660.00 | 143,980 |
| 2026-09-29 | 7,300.00 | 7,750.00 | 7,230.00 | 7,640.00 | 7,640.00 | 118,950 |
| 2026-09-28 | 7,350.00 | 7,600.00 | 7,330.00 | 7,350.00 | 7,350.00 | 87,477 |
| 2026-09-23 | 7,380.00 | 7,470.00 | 7,280.00 | 7,430.00 | 7,430.00 | 76,984 |
| 2026-09-22 | 7,290.00 | 7,680.00 | 7,210.00 | 7,300.00 | 7,300.00 | 209,619 |
| 2026-09-21 | 7,120.00 | 7,180.00 | 7,010.00 | 7,150.00 | 7,150.00 | 64,634 |
| 2026-09-18 | 7,160.00 | 7,340.00 | 7,100.00 | 7,140.00 | 7,140.00 | 73,683 |
| 2026-09-17 | 6,850.00 | 7,100.00 | 6,830.00 | 7,050.00 | 7,050.00 | 69,664 |
| 2026-09-16 | 6,570.00 | 6,890.00 | 6,450.00 | 6,800.00 | 6,800.00 | 73,821 |
| 2026-09-15 | 6,700.00 | 6,740.00 | 6,490.00 | 6,560.00 | 6,560.00 | 71,896 |
| 2026-09-14 | 6,760.00 | 6,810.00 | 6,610.00 | 6,660.00 | 6,660.00 | 88,814 |
| 2026-09-11 | 6,840.00 | 7,200.00 | 6,770.00 | 6,910.00 | 6,910.00 | 103,042 |
| 2026-09-10 | 6,870.00 | 7,080.00 | 6,800.00 | 7,030.00 | 7,030.00 | 62,486 |
| 2026-09-09 | 6,920.00 | 7,060.00 | 6,840.00 | 6,870.00 | 6,870.00 | 108,836 |
| 2026-09-08 | 7,250.00 | 7,330.00 | 6,890.00 | 6,950.00 | 6,950.00 | 81,255 |
| 2026-09-07 | 7,030.00 | 7,270.00 | 7,020.00 | 7,250.00 | 7,250.00 | 91,707 |
| 2026-09-04 | 6,820.00 | 7,050.00 | 6,820.00 | 7,000.00 | 7,000.00 | 68,125 |
| 2026-09-03 | 7,000.00 | 7,050.00 | 6,610.00 | 6,860.00 | 6,860.00 | 107,740 |
| 2026-09-02 | 6,740.00 | 7,550.00 | 6,700.00 | 6,960.00 | 6,960.00 | 631,982 |
| 2026-09-01 | 6,970.00 | 7,110.00 | 6,850.00 | 6,910.00 | 6,910.00 | 60,337 |
| 2026-08-31 | 7,110.00 | 7,110.00 | 6,700.00 | 7,050.00 | 7,050.00 | 66,918 |
| 2026-08-28 | 7,000.00 | 7,340.00 | 7,000.00 | 7,160.00 | 7,160.00 | 70,556 |
| 2026-08-27 | 6,850.00 | 7,090.00 | 6,820.00 | 7,000.00 | 7,000.00 | 82,261 |
| 2026-08-26 | 6,830.00 | 6,990.00 | 6,680.00 | 6,810.00 | 6,810.00 | 55,687 |
| 2026-08-25 | 6,530.00 | 6,910.00 | 6,190.00 | 6,840.00 | 6,840.00 | 121,904 |
| 2026-08-24 | 6,740.00 | 6,980.00 | 6,490.00 | 6,600.00 | 6,600.00 | 84,430 |
| 2026-08-21 | 7,000.00 | 7,000.00 | 6,650.00 | 6,690.00 | 6,690.00 | 79,113 |
| 2026-08-20 | 7,110.00 | 7,190.00 | 6,950.00 | 7,060.00 | 7,060.00 | 71,028 |
| 2026-08-19 | 7,100.00 | 7,320.00 | 6,850.00 | 6,940.00 | 6,940.00 | 143,320 |
| 2026-08-18 | 7,600.00 | 7,840.00 | 7,000.00 | 7,330.00 | 7,330.00 | 240,831 |
| 2026-08-14 | 6,800.00 | 8,610.00 | 6,500.00 | 7,610.00 | 7,610.00 | 776,413 |
| 2026-08-13 | 6,720.00 | 6,930.00 | 6,610.00 | 6,630.00 | 6,630.00 | 118,571 |
| 2026-08-12 | 6,480.00 | 6,650.00 | 6,450.00 | 6,610.00 | 6,610.00 | 57,946 |
| 2026-08-11 | 6,300.00 | 6,610.00 | 6,250.00 | 6,480.00 | 6,480.00 | 93,449 |
| 2026-08-10 | 5,900.00 | 6,380.00 | 5,900.00 | 6,360.00 | 6,360.00 | 92,779 |
| 2026-08-07 | 6,020.00 | 6,170.00 | 5,790.00 | 5,880.00 | 5,880.00 | 84,987 |
| 2026-08-06 | 6,210.00 | 6,240.00 | 5,920.00 | 5,990.00 | 5,990.00 | 112,020 |
| 2026-08-05 | 6,030.00 | 6,360.00 | 5,910.00 | 6,260.00 | 6,260.00 | 145,780 |
| 2026-08-04 | 5,580.00 | 5,920.00 | 5,570.00 | 5,830.00 | 5,830.00 | 116,485 |
| 2026-08-03 | 5,270.00 | 5,790.00 | 5,110.00 | 5,540.00 | 5,540.00 | 98,365 |
| 2026-07-31 | 4,785.00 | 5,460.00 | 4,750.00 | 5,380.00 | 5,380.00 | 208,786 |
| 2026-07-30 | 4,390.00 | 4,795.00 | 4,390.00 | 4,450.00 | 4,450.00 | 113,494 |
| 2026-07-29 | 5,060.00 | 5,220.00 | 4,360.00 | 4,565.00 | 4,565.00 | 238,226 |
| 2026-07-28 | 5,650.00 | 5,730.00 | 5,010.00 | 5,020.00 | 5,020.00 | 179,823 |
| 2026-07-27 | 5,830.00 | 5,960.00 | 5,720.00 | 5,820.00 | 5,820.00 | 36,043 |
| 2026-07-24 | 6,050.00 | 6,110.00 | 5,680.00 | 5,700.00 | 5,700.00 | 127,231 |
| 2026-07-23 | 5,920.00 | 6,260.00 | 5,770.00 | 6,220.00 | 6,220.00 | 120,299 |
| 2026-07-22 | 6,010.00 | 6,220.00 | 5,890.00 | 5,890.00 | 5,890.00 | 107,146 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 30.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 70.0000 KRW |
| 2021-12-29 | 70.0000 KRW |
| 2020-12-29 | 70.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.