ABCO Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 10,300.00 | 10,670.00 | 10,180.00 | 10,630.00 | 10,630.00 | 159,155 |
| 2026-04-21 | 10,680.00 | 10,690.00 | 10,300.00 | 10,400.00 | 10,400.00 | 172,295 |
| 2026-04-20 | 10,700.00 | 10,980.00 | 10,360.00 | 10,400.00 | 10,400.00 | 234,627 |
| 2026-04-17 | 10,510.00 | 10,980.00 | 10,140.00 | 10,600.00 | 10,600.00 | 335,507 |
| 2026-04-16 | 10,640.00 | 10,640.00 | 10,050.00 | 10,330.00 | 10,330.00 | 220,227 |
| 2026-04-15 | 10,000.00 | 10,600.00 | 9,870.00 | 10,380.00 | 10,380.00 | 439,889 |
| 2026-04-14 | 9,400.00 | 9,900.00 | 9,400.00 | 9,760.00 | 9,760.00 | 273,524 |
| 2026-04-13 | 9,260.00 | 9,560.00 | 9,130.00 | 9,180.00 | 9,180.00 | 161,281 |
| 2026-04-10 | 9,510.00 | 10,020.00 | 9,440.00 | 9,560.00 | 9,560.00 | 209,790 |
| 2026-04-09 | 9,570.00 | 9,670.00 | 9,340.00 | 9,430.00 | 9,430.00 | 161,042 |
| 2026-04-08 | 9,960.00 | 9,960.00 | 9,410.00 | 9,590.00 | 9,590.00 | 291,933 |
| 2026-04-07 | 9,430.00 | 9,970.00 | 9,300.00 | 9,620.00 | 9,620.00 | 359,692 |
| 2026-04-06 | 8,710.00 | 9,690.00 | 8,650.00 | 9,240.00 | 9,240.00 | 382,949 |
| 2026-04-03 | 8,310.00 | 8,780.00 | 8,200.00 | 8,700.00 | 8,700.00 | 145,502 |
| 2026-04-02 | 8,680.00 | 8,840.00 | 7,950.00 | 8,150.00 | 8,150.00 | 218,708 |
| 2026-04-01 | 8,230.00 | 8,800.00 | 8,230.00 | 8,680.00 | 8,680.00 | 119,049 |
| 2026-03-31 | 8,330.00 | 8,360.00 | 7,900.00 | 7,910.00 | 7,910.00 | 171,474 |
| 2026-03-30 | 8,500.00 | 8,600.00 | 8,300.00 | 8,480.00 | 8,480.00 | 138,721 |
| 2026-03-27 | 8,650.00 | 9,130.00 | 8,610.00 | 8,890.00 | 8,890.00 | 212,567 |
| 2026-03-26 | 10,030.00 | 10,050.00 | 9,070.00 | 9,070.00 | 9,070.00 | 473,157 |
| 2026-03-25 | 9,330.00 | 10,900.00 | 9,240.00 | 10,230.00 | 10,230.00 | 1,905,656 |
| 2026-03-24 | 9,300.00 | 9,560.00 | 8,890.00 | 9,160.00 | 9,160.00 | 190,628 |
| 2026-03-23 | 9,200.00 | 9,490.00 | 8,920.00 | 9,150.00 | 9,150.00 | 257,513 |
| 2026-03-20 | 9,090.00 | 9,800.00 | 8,950.00 | 9,390.00 | 9,390.00 | 431,519 |
| 2026-03-19 | 8,250.00 | 9,290.00 | 8,210.00 | 8,960.00 | 8,960.00 | 399,220 |
| 2026-03-18 | 8,130.00 | 8,560.00 | 8,130.00 | 8,430.00 | 8,430.00 | 116,207 |
| 2026-03-17 | 7,880.00 | 8,660.00 | 7,870.00 | 8,090.00 | 8,090.00 | 156,498 |
| 2026-03-16 | 7,920.00 | 7,950.00 | 7,620.00 | 7,780.00 | 7,780.00 | 55,446 |
| 2026-03-13 | 7,850.00 | 8,080.00 | 7,600.00 | 7,910.00 | 7,910.00 | 38,513 |
| 2026-03-12 | 7,850.00 | 8,140.00 | 7,850.00 | 8,030.00 | 8,030.00 | 33,527 |
| 2026-03-11 | 7,940.00 | 8,140.00 | 7,890.00 | 8,000.00 | 8,000.00 | 64,221 |
| 2026-03-10 | 7,650.00 | 7,930.00 | 7,630.00 | 7,930.00 | 7,930.00 | 74,017 |
| 2026-03-09 | 8,050.00 | 8,050.00 | 7,160.00 | 7,310.00 | 7,310.00 | 99,256 |
| 2026-03-06 | 7,780.00 | 8,210.00 | 7,500.00 | 8,140.00 | 8,140.00 | 80,223 |
| 2026-03-05 | 7,410.00 | 8,000.00 | 7,300.00 | 7,780.00 | 7,780.00 | 98,531 |
| 2026-03-04 | 7,900.00 | 7,900.00 | 6,900.00 | 6,920.00 | 6,920.00 | 305,691 |
| 2026-03-03 | 8,500.00 | 8,820.00 | 8,080.00 | 8,080.00 | 8,080.00 | 176,783 |
| 2026-02-27 | 8,910.00 | 9,000.00 | 8,640.00 | 8,650.00 | 8,650.00 | 141,092 |
| 2026-02-26 | 9,120.00 | 9,190.00 | 8,950.00 | 9,020.00 | 9,020.00 | 141,674 |
| 2026-02-25 | 9,400.00 | 9,420.00 | 9,050.00 | 9,070.00 | 9,070.00 | 142,019 |
| 2026-02-24 | 9,000.00 | 9,400.00 | 8,850.00 | 9,300.00 | 9,300.00 | 246,676 |
| 2026-02-23 | 8,640.00 | 9,120.00 | 8,610.00 | 8,990.00 | 8,990.00 | 206,980 |
| 2026-02-20 | 8,790.00 | 8,800.00 | 8,570.00 | 8,590.00 | 8,590.00 | 92,904 |
| 2026-02-19 | 8,390.00 | 8,970.00 | 8,390.00 | 8,800.00 | 8,800.00 | 198,970 |
| 2026-02-13 | 8,530.00 | 8,530.00 | 8,300.00 | 8,330.00 | 8,330.00 | 90,860 |
| 2026-02-12 | 8,830.00 | 8,840.00 | 8,550.00 | 8,560.00 | 8,560.00 | 78,248 |
| 2026-02-11 | 8,750.00 | 8,760.00 | 8,420.00 | 8,640.00 | 8,640.00 | 106,380 |
| 2026-02-10 | 9,130.00 | 9,300.00 | 8,700.00 | 8,730.00 | 8,730.00 | 147,363 |
| 2026-02-09 | 8,700.00 | 9,870.00 | 8,640.00 | 9,060.00 | 9,060.00 | 936,238 |
| 2026-02-06 | 8,100.00 | 8,300.00 | 7,720.00 | 8,120.00 | 8,120.00 | 92,463 |
| 2026-02-05 | 8,890.00 | 8,890.00 | 8,300.00 | 8,330.00 | 8,330.00 | 195,347 |
| 2026-02-04 | 8,740.00 | 9,200.00 | 8,610.00 | 8,970.00 | 8,970.00 | 356,736 |
| 2026-02-03 | 8,400.00 | 8,770.00 | 8,260.00 | 8,750.00 | 8,750.00 | 157,853 |
| 2026-02-02 | 8,500.00 | 9,000.00 | 8,100.00 | 8,250.00 | 8,250.00 | 236,935 |
| 2026-01-30 | 8,350.00 | 8,940.00 | 8,290.00 | 8,500.00 | 8,500.00 | 297,258 |
| 2026-01-29 | 8,640.00 | 8,690.00 | 7,990.00 | 8,330.00 | 8,330.00 | 281,188 |
| 2026-01-28 | 8,020.00 | 8,550.00 | 8,020.00 | 8,360.00 | 8,360.00 | 355,037 |
| 2026-01-27 | 7,810.00 | 7,870.00 | 7,690.00 | 7,860.00 | 7,860.00 | 85,017 |
| 2026-01-26 | 7,600.00 | 7,810.00 | 7,540.00 | 7,780.00 | 7,780.00 | 59,535 |
| 2026-01-23 | 7,730.00 | 7,740.00 | 7,550.00 | 7,600.00 | 7,600.00 | 71,928 |
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.