ABCO Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 12,440.00 | 12,510.00 | 12,110.00 | 12,210.00 | 12,158.41 | 152,444 |
| 2024-04-29 | 11,130.00 | 12,710.00 | 11,130.00 | 12,540.00 | 12,487.01 | 635,723 |
| 2024-04-26 | 11,230.00 | 11,390.00 | 10,960.00 | 11,030.00 | 10,983.39 | 91,184 |
| 2024-04-25 | 11,280.00 | 11,490.00 | 11,140.00 | 11,180.00 | 11,132.76 | 35,631 |
| 2024-04-24 | 11,390.00 | 11,590.00 | 11,350.00 | 11,380.00 | 11,331.92 | 51,940 |
| 2024-04-23 | 11,070.00 | 11,330.00 | 10,890.00 | 11,240.00 | 11,192.51 | 88,795 |
| 2024-04-22 | 11,150.00 | 11,340.00 | 10,780.00 | 10,970.00 | 10,923.65 | 99,408 |
| 2024-04-19 | 11,610.00 | 11,680.00 | 10,920.00 | 11,230.00 | 11,182.55 | 95,649 |
| 2024-04-18 | 11,410.00 | 11,780.00 | 11,400.00 | 11,780.00 | 11,730.23 | 65,989 |
| 2024-04-17 | 11,410.00 | 11,750.00 | 11,410.00 | 11,570.00 | 11,521.11 | 44,310 |
| 2024-04-16 | 11,960.00 | 11,990.00 | 11,400.00 | 11,410.00 | 11,361.79 | 99,676 |
| 2024-04-15 | 12,100.00 | 12,120.00 | 11,660.00 | 12,090.00 | 12,038.92 | 79,946 |
| 2024-04-12 | 12,610.00 | 12,620.00 | 12,170.00 | 12,240.00 | 12,188.28 | 88,697 |
| 2024-04-11 | 11,970.00 | 12,370.00 | 11,820.00 | 12,310.00 | 12,257.99 | 90,413 |
| 2024-04-09 | 12,160.00 | 12,370.00 | 12,090.00 | 12,130.00 | 12,078.75 | 84,595 |
| 2024-04-08 | 12,760.00 | 12,780.00 | 12,250.00 | 12,250.00 | 12,198.24 | 133,587 |
| 2024-04-05 | 12,910.00 | 12,970.00 | 12,560.00 | 12,710.00 | 12,656.30 | 127,706 |
| 2024-04-04 | 12,880.00 | 13,200.00 | 12,710.00 | 13,060.00 | 13,004.82 | 239,998 |
| 2024-04-03 | 12,730.00 | 12,990.00 | 12,490.00 | 12,880.00 | 12,825.58 | 139,991 |
| 2024-04-02 | 13,220.00 | 13,430.00 | 12,790.00 | 12,860.00 | 12,805.66 | 221,628 |
| 2024-04-01 | 13,060.00 | 13,910.00 | 12,910.00 | 13,090.00 | 13,034.69 | 881,672 |
| 2024-03-29 | 12,200.00 | 12,800.00 | 12,090.00 | 12,560.00 | 12,506.93 | 220,268 |
| 2024-03-28 | 12,100.00 | 12,370.00 | 12,070.00 | 12,140.00 | 12,088.70 | 102,719 |
| 2024-03-27 | 12,010.00 | 12,110.00 | 11,830.00 | 12,100.00 | 12,048.87 | 73,834 |
| 2024-03-26 | 12,120.00 | 12,330.00 | 12,010.00 | 12,020.00 | 11,969.21 | 84,744 |
| 2024-03-25 | 12,350.00 | 12,450.00 | 12,000.00 | 12,090.00 | 12,038.92 | 117,099 |
| 2024-03-22 | 12,700.00 | 12,700.00 | 12,200.00 | 12,310.00 | 12,257.99 | 241,496 |
| 2024-03-21 | 12,180.00 | 12,530.00 | 12,040.00 | 12,460.00 | 12,407.35 | 317,835 |
| 2024-03-20 | 11,240.00 | 12,300.00 | 11,230.00 | 11,950.00 | 11,899.51 | 454,519 |
| 2024-03-19 | 11,020.00 | 11,440.00 | 10,940.00 | 11,320.00 | 11,272.17 | 91,113 |
| 2024-03-18 | 10,860.00 | 11,170.00 | 10,850.00 | 11,120.00 | 11,073.01 | 56,618 |
| 2024-03-15 | 10,780.00 | 11,010.00 | 10,690.00 | 10,850.00 | 10,804.15 | 57,659 |
| 2024-03-14 | 11,090.00 | 11,090.00 | 10,720.00 | 10,840.00 | 10,794.20 | 95,475 |
| 2024-03-13 | 11,250.00 | 11,460.00 | 11,030.00 | 11,130.00 | 11,082.97 | 82,245 |
| 2024-03-12 | 11,100.00 | 11,180.00 | 11,000.00 | 11,130.00 | 11,082.97 | 71,577 |
| 2024-03-11 | 11,300.00 | 11,390.00 | 11,040.00 | 11,130.00 | 11,082.97 | 78,617 |
| 2024-03-08 | 11,250.00 | 11,660.00 | 11,210.00 | 11,450.00 | 11,401.62 | 128,366 |
| 2024-03-07 | 11,460.00 | 11,670.00 | 11,020.00 | 11,140.00 | 11,092.93 | 133,896 |
| 2024-03-06 | 10,670.00 | 11,450.00 | 10,590.00 | 11,270.00 | 11,222.38 | 193,661 |
| 2024-03-05 | 11,070.00 | 11,140.00 | 10,710.00 | 10,710.00 | 10,664.75 | 104,041 |
| 2024-03-04 | 10,900.00 | 11,230.00 | 10,870.00 | 11,080.00 | 11,033.18 | 99,967 |
| 2024-02-29 | 10,820.00 | 10,950.00 | 10,700.00 | 10,800.00 | 10,754.37 | 96,191 |
| 2024-02-28 | 11,020.00 | 11,270.00 | 10,880.00 | 10,880.00 | 10,834.03 | 118,278 |
| 2024-02-27 | 11,260.00 | 11,430.00 | 10,890.00 | 11,000.00 | 10,953.52 | 162,759 |
| 2024-02-26 | 11,670.00 | 11,800.00 | 11,260.00 | 11,300.00 | 11,252.25 | 160,496 |
| 2024-02-23 | 12,150.00 | 12,190.00 | 11,560.00 | 11,670.00 | 11,620.69 | 189,892 |
| 2024-02-22 | 12,150.00 | 12,220.00 | 11,950.00 | 12,130.00 | 12,078.75 | 85,449 |
| 2024-02-21 | 12,050.00 | 12,150.00 | 11,900.00 | 12,050.00 | 11,999.08 | 64,052 |
| 2024-02-20 | 12,150.00 | 12,160.00 | 11,970.00 | 12,040.00 | 11,989.13 | 59,364 |
| 2024-02-19 | 12,000.00 | 12,180.00 | 11,980.00 | 12,100.00 | 12,048.87 | 53,667 |
| 2024-02-16 | 12,340.00 | 12,340.00 | 12,090.00 | 12,110.00 | 12,058.83 | 71,521 |
| 2024-02-15 | 12,560.00 | 12,560.00 | 12,070.00 | 12,300.00 | 12,248.03 | 129,748 |
| 2024-02-14 | 12,300.00 | 12,520.00 | 12,130.00 | 12,450.00 | 12,397.39 | 82,505 |
| 2024-02-13 | 12,070.00 | 12,470.00 | 12,070.00 | 12,390.00 | 12,337.65 | 114,180 |
| 2024-02-08 | 11,810.00 | 12,130.00 | 11,810.00 | 12,040.00 | 11,989.13 | 77,376 |
| 2024-02-07 | 11,800.00 | 11,930.00 | 11,710.00 | 11,710.00 | 11,660.52 | 57,833 |
| 2024-02-06 | 11,640.00 | 11,980.00 | 11,340.00 | 11,940.00 | 11,889.55 | 127,078 |
| 2024-02-05 | 12,050.00 | 12,080.00 | 11,510.00 | 11,650.00 | 11,600.77 | 105,931 |
| 2024-02-02 | 11,900.00 | 12,230.00 | 11,840.00 | 12,030.00 | 11,979.17 | 124,440 |
| 2024-02-01 | 11,750.00 | 12,030.00 | 11,590.00 | 11,780.00 | 11,730.23 | 124,988 |
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.