ABCO Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6,010.00 | 6,220.00 | 5,890.00 | 5,890.00 | 5,890.00 | 107,146 |
| 2026-07-21 | 5,800.00 | 5,910.00 | 5,630.00 | 5,820.00 | 5,820.00 | 102,529 |
| 2026-07-20 | 6,160.00 | 6,160.00 | 5,710.00 | 5,810.00 | 5,810.00 | 146,396 |
| 2026-07-16 | 6,800.00 | 6,800.00 | 6,150.00 | 6,220.00 | 6,220.00 | 126,803 |
| 2026-07-15 | 6,310.00 | 7,000.00 | 6,310.00 | 6,870.00 | 6,870.00 | 182,036 |
| 2026-07-14 | 6,290.00 | 6,380.00 | 5,870.00 | 6,100.00 | 6,100.00 | 198,242 |
| 2026-07-13 | 6,900.00 | 7,120.00 | 6,260.00 | 6,290.00 | 6,290.00 | 150,266 |
| 2026-07-10 | 6,250.00 | 7,040.00 | 6,250.00 | 6,890.00 | 6,890.00 | 204,358 |
| 2026-07-09 | 6,090.00 | 6,490.00 | 6,000.00 | 6,170.00 | 6,170.00 | 137,619 |
| 2026-07-08 | 6,450.00 | 6,670.00 | 6,000.00 | 6,090.00 | 6,090.00 | 198,361 |
| 2026-07-07 | 6,900.00 | 7,150.00 | 6,510.00 | 6,690.00 | 6,690.00 | 145,720 |
| 2026-07-06 | 7,230.00 | 7,280.00 | 6,760.00 | 7,030.00 | 7,030.00 | 128,640 |
| 2026-07-03 | 6,870.00 | 7,240.00 | 6,520.00 | 7,200.00 | 7,200.00 | 196,276 |
| 2026-07-02 | 7,910.00 | 7,950.00 | 6,770.00 | 6,790.00 | 6,790.00 | 550,666 |
| 2026-07-01 | 8,650.00 | 8,810.00 | 7,950.00 | 8,080.00 | 8,080.00 | 693,395 |
| 2026-06-30 | 8,430.00 | 8,970.00 | 8,410.00 | 8,520.00 | 8,520.00 | 250,057 |
| 2026-06-29 | 8,160.00 | 8,680.00 | 8,110.00 | 8,460.00 | 8,460.00 | 135,008 |
| 2026-06-26 | 8,500.00 | 8,900.00 | 8,040.00 | 8,300.00 | 8,300.00 | 266,118 |
| 2026-06-25 | 9,130.00 | 9,320.00 | 8,500.00 | 8,550.00 | 8,550.00 | 202,085 |
| 2026-06-24 | 9,300.00 | 9,500.00 | 8,730.00 | 8,870.00 | 8,870.00 | 256,134 |
| 2026-06-23 | 10,740.00 | 10,740.00 | 9,160.00 | 9,160.00 | 9,160.00 | 451,879 |
| 2026-06-22 | 11,130.00 | 11,810.00 | 10,580.00 | 10,740.00 | 10,740.00 | 312,734 |
| 2026-06-19 | 12,720.00 | 12,720.00 | 10,860.00 | 11,130.00 | 11,130.00 | 597,390 |
| 2026-06-18 | 12,530.00 | 13,870.00 | 11,870.00 | 12,740.00 | 12,740.00 | 1,381,378 |
| 2026-06-17 | 12,280.00 | 12,800.00 | 11,860.00 | 12,530.00 | 12,530.00 | 459,065 |
| 2026-06-16 | 12,810.00 | 13,900.00 | 12,170.00 | 12,300.00 | 12,300.00 | 1,131,651 |
| 2026-06-15 | 11,270.00 | 12,990.00 | 11,270.00 | 12,310.00 | 12,310.00 | 1,029,335 |
| 2026-06-12 | 11,050.00 | 11,270.00 | 10,530.00 | 10,600.00 | 10,600.00 | 220,505 |
| 2026-06-11 | 9,880.00 | 10,670.00 | 9,500.00 | 10,660.00 | 10,660.00 | 192,811 |
| 2026-06-10 | 10,400.00 | 10,900.00 | 9,750.00 | 9,800.00 | 9,800.00 | 211,615 |
| 2026-06-09 | 9,500.00 | 10,490.00 | 9,350.00 | 10,420.00 | 10,420.00 | 204,795 |
| 2026-06-08 | 9,950.00 | 10,200.00 | 9,250.00 | 9,310.00 | 9,310.00 | 228,011 |
| 2026-06-05 | 11,480.00 | 11,480.00 | 10,330.00 | 10,760.00 | 10,760.00 | 330,688 |
| 2026-06-04 | 11,870.00 | 12,400.00 | 11,260.00 | 11,610.00 | 11,610.00 | 253,248 |
| 2026-06-02 | 13,090.00 | 13,090.00 | 11,220.00 | 12,030.00 | 12,030.00 | 761,125 |
| 2026-06-01 | 11,510.00 | 13,310.00 | 10,900.00 | 13,090.00 | 13,090.00 | 928,077 |
| 2026-05-29 | 13,830.00 | 13,850.00 | 11,500.00 | 11,780.00 | 11,780.00 | 773,802 |
| 2026-05-28 | 12,810.00 | 13,540.00 | 11,530.00 | 13,430.00 | 13,430.00 | 1,145,753 |
| 2026-05-27 | 12,880.00 | 14,260.00 | 12,460.00 | 12,850.00 | 12,850.00 | 2,166,474 |
| 2026-05-26 | 10,800.00 | 13,550.00 | 10,800.00 | 12,460.00 | 12,460.00 | 3,555,234 |
| 2026-05-22 | 9,070.00 | 10,790.00 | 9,050.00 | 10,430.00 | 10,430.00 | 455,877 |
| 2026-05-21 | 8,580.00 | 9,220.00 | 8,510.00 | 9,070.00 | 9,070.00 | 136,502 |
| 2026-05-20 | 8,530.00 | 8,590.00 | 8,130.00 | 8,370.00 | 8,370.00 | 111,021 |
| 2026-05-19 | 8,970.00 | 8,970.00 | 8,420.00 | 8,580.00 | 8,580.00 | 143,995 |
| 2026-05-18 | 8,920.00 | 9,030.00 | 8,320.00 | 9,000.00 | 9,000.00 | 178,111 |
| 2026-05-15 | 9,690.00 | 9,900.00 | 8,890.00 | 9,030.00 | 9,030.00 | 256,882 |
| 2026-05-14 | 9,730.00 | 9,900.00 | 9,330.00 | 9,690.00 | 9,690.00 | 223,638 |
| 2026-05-13 | 9,730.00 | 9,750.00 | 9,420.00 | 9,720.00 | 9,720.00 | 243,685 |
| 2026-05-12 | 10,250.00 | 10,490.00 | 9,350.00 | 9,780.00 | 9,780.00 | 512,509 |
| 2026-05-11 | 10,540.00 | 10,880.00 | 10,000.00 | 10,250.00 | 10,250.00 | 559,116 |
| 2026-05-08 | 11,800.00 | 12,960.00 | 10,260.00 | 10,460.00 | 10,460.00 | 1,034,740 |
| 2026-05-07 | 12,890.00 | 12,890.00 | 11,800.00 | 12,130.00 | 12,130.00 | 277,259 |
| 2026-05-06 | 12,500.00 | 13,000.00 | 11,710.00 | 12,890.00 | 12,890.00 | 369,447 |
| 2026-05-04 | 12,000.00 | 12,650.00 | 11,900.00 | 12,180.00 | 12,180.00 | 470,637 |
| 2026-04-30 | 11,450.00 | 12,100.00 | 11,390.00 | 11,630.00 | 11,630.00 | 385,939 |
| 2026-04-29 | 11,190.00 | 11,790.00 | 11,160.00 | 11,430.00 | 11,430.00 | 161,399 |
| 2026-04-28 | 11,410.00 | 11,680.00 | 10,850.00 | 11,330.00 | 11,330.00 | 266,874 |
| 2026-04-27 | 11,270.00 | 12,060.00 | 11,230.00 | 11,320.00 | 11,320.00 | 574,256 |
| 2026-04-24 | 10,640.00 | 11,570.00 | 10,550.00 | 11,120.00 | 11,120.00 | 480,975 |
| 2026-04-23 | 10,700.00 | 10,780.00 | 10,390.00 | 10,550.00 | 10,550.00 | 218,138 |
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.