ABCO Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 7,740.00 | 7,890.00 | 7,650.00 | 7,700.00 | 7,700.00 | 71,360 |
| 2026-01-21 | 7,400.00 | 7,750.00 | 7,290.00 | 7,700.00 | 7,700.00 | 100,225 |
| 2026-01-20 | 7,600.00 | 7,750.00 | 7,360.00 | 7,530.00 | 7,530.00 | 106,007 |
| 2026-01-19 | 7,470.00 | 7,610.00 | 7,350.00 | 7,580.00 | 7,580.00 | 40,685 |
| 2026-01-16 | 7,810.00 | 7,910.00 | 7,450.00 | 7,470.00 | 7,470.00 | 87,380 |
| 2026-01-15 | 7,540.00 | 7,940.00 | 7,350.00 | 7,810.00 | 7,810.00 | 128,870 |
| 2026-01-14 | 7,600.00 | 7,600.00 | 7,430.00 | 7,540.00 | 7,540.00 | 26,970 |
| 2026-01-13 | 7,260.00 | 7,640.00 | 7,250.00 | 7,580.00 | 7,580.00 | 82,513 |
| 2026-01-12 | 7,190.00 | 7,590.00 | 6,910.00 | 7,250.00 | 7,250.00 | 75,608 |
| 2026-01-09 | 7,300.00 | 7,400.00 | 7,050.00 | 7,170.00 | 7,170.00 | 78,719 |
| 2026-01-08 | 7,350.00 | 7,520.00 | 7,250.00 | 7,300.00 | 7,300.00 | 53,627 |
| 2026-01-07 | 7,710.00 | 7,890.00 | 7,280.00 | 7,350.00 | 7,350.00 | 89,020 |
| 2026-01-06 | 7,810.00 | 7,810.00 | 7,510.00 | 7,690.00 | 7,690.00 | 82,104 |
| 2026-01-05 | 7,430.00 | 8,000.00 | 7,430.00 | 7,810.00 | 7,810.00 | 212,938 |
| 2026-01-02 | 7,090.00 | 7,440.00 | 7,060.00 | 7,350.00 | 7,350.00 | 73,930 |
| 2025-12-30 | 6,970.00 | 7,200.00 | 6,970.00 | 7,090.00 | 7,090.00 | 35,855 |
| 2025-12-29 | 7,100.00 | 7,100.00 | 6,990.00 | 7,050.00 | 7,050.00 | 35,555 |
| 2025-12-26 | 7,010.00 | 7,190.00 | 7,000.00 | 7,100.00 | 7,070.00 | 42,190 |
| 2025-12-24 | 7,140.00 | 7,140.00 | 6,950.00 | 7,010.00 | 6,980.38 | 23,742 |
| 2025-12-23 | 7,280.00 | 7,280.00 | 7,060.00 | 7,140.00 | 7,109.83 | 27,572 |
| 2025-12-22 | 7,050.00 | 7,260.00 | 7,030.00 | 7,200.00 | 7,169.58 | 36,555 |
| 2025-12-19 | 6,940.00 | 7,010.00 | 6,800.00 | 7,010.00 | 6,980.38 | 42,842 |
| 2025-12-18 | 6,920.00 | 6,940.00 | 6,720.00 | 6,940.00 | 6,910.68 | 19,664 |
| 2025-12-17 | 6,730.00 | 6,940.00 | 6,700.00 | 6,930.00 | 6,900.72 | 30,842 |
| 2025-12-16 | 6,950.00 | 6,970.00 | 6,680.00 | 6,710.00 | 6,681.65 | 79,955 |
| 2025-12-15 | 6,950.00 | 7,020.00 | 6,830.00 | 6,950.00 | 6,920.63 | 34,399 |
| 2025-12-12 | 7,110.00 | 7,130.00 | 6,980.00 | 7,060.00 | 7,030.17 | 28,134 |
| 2025-12-11 | 7,110.00 | 7,180.00 | 6,990.00 | 7,020.00 | 6,990.34 | 38,936 |
| 2025-12-10 | 7,150.00 | 7,400.00 | 7,050.00 | 7,060.00 | 7,030.17 | 61,961 |
| 2025-12-09 | 7,030.00 | 7,200.00 | 7,020.00 | 7,110.00 | 7,079.96 | 22,408 |
| 2025-12-08 | 7,190.00 | 7,190.00 | 6,970.00 | 7,120.00 | 7,089.92 | 66,409 |
| 2025-12-05 | 7,200.00 | 7,210.00 | 6,970.00 | 7,190.00 | 7,159.62 | 58,033 |
| 2025-12-04 | 7,310.00 | 7,310.00 | 7,080.00 | 7,200.00 | 7,169.58 | 42,638 |
| 2025-12-03 | 7,170.00 | 7,350.00 | 7,110.00 | 7,310.00 | 7,279.11 | 38,475 |
| 2025-12-02 | 7,280.00 | 7,320.00 | 7,140.00 | 7,140.00 | 7,109.83 | 46,406 |
| 2025-12-01 | 7,160.00 | 7,410.00 | 7,160.00 | 7,310.00 | 7,279.11 | 44,658 |
| 2025-11-28 | 7,040.00 | 7,300.00 | 6,990.00 | 7,200.00 | 7,169.58 | 78,203 |
| 2025-11-27 | 7,000.00 | 7,140.00 | 6,970.00 | 7,060.00 | 7,030.17 | 23,566 |
| 2025-11-26 | 7,000.00 | 7,050.00 | 6,850.00 | 6,960.00 | 6,930.59 | 33,391 |
| 2025-11-25 | 6,930.00 | 7,120.00 | 6,790.00 | 6,930.00 | 6,900.72 | 32,895 |
| 2025-11-24 | 7,040.00 | 7,040.00 | 6,750.00 | 6,870.00 | 6,840.97 | 29,429 |
| 2025-11-21 | 6,800.00 | 6,950.00 | 6,750.00 | 6,880.00 | 6,850.93 | 70,002 |
| 2025-11-20 | 7,490.00 | 7,490.00 | 7,070.00 | 7,190.00 | 7,159.62 | 43,527 |
| 2025-11-19 | 7,060.00 | 7,230.00 | 6,790.00 | 7,040.00 | 7,010.25 | 65,154 |
| 2025-11-18 | 7,390.00 | 7,480.00 | 7,050.00 | 7,060.00 | 7,030.17 | 52,334 |
| 2025-11-17 | 7,130.00 | 7,770.00 | 7,130.00 | 7,540.00 | 7,508.14 | 159,074 |
| 2025-11-14 | 7,570.00 | 7,570.00 | 7,110.00 | 7,130.00 | 7,099.87 | 127,288 |
| 2025-11-13 | 7,910.00 | 7,930.00 | 7,600.00 | 7,680.00 | 7,647.55 | 64,524 |
| 2025-11-12 | 7,850.00 | 8,000.00 | 7,600.00 | 7,900.00 | 7,866.62 | 47,224 |
| 2025-11-11 | 7,800.00 | 8,500.00 | 7,750.00 | 7,880.00 | 7,846.70 | 96,686 |
| 2025-11-10 | 7,810.00 | 7,820.00 | 7,460.00 | 7,710.00 | 7,677.42 | 92,579 |
| 2025-11-07 | 8,140.00 | 8,140.00 | 7,650.00 | 7,780.00 | 7,747.13 | 112,962 |
| 2025-11-06 | 8,200.00 | 8,410.00 | 8,010.00 | 8,250.00 | 8,215.14 | 84,916 |
| 2025-11-05 | 8,400.00 | 8,400.00 | 7,580.00 | 8,090.00 | 8,055.82 | 148,914 |
| 2025-11-04 | 8,360.00 | 8,560.00 | 8,260.00 | 8,420.00 | 8,384.42 | 58,670 |
| 2025-11-03 | 8,290.00 | 8,470.00 | 8,150.00 | 8,300.00 | 8,264.93 | 100,169 |
| 2025-10-31 | 8,220.00 | 8,280.00 | 8,030.00 | 8,280.00 | 8,245.01 | 80,783 |
| 2025-10-30 | 8,400.00 | 8,450.00 | 8,110.00 | 8,220.00 | 8,185.27 | 71,371 |
| 2025-10-29 | 8,500.00 | 8,590.00 | 8,280.00 | 8,450.00 | 8,414.30 | 95,450 |
| 2025-10-28 | 8,530.00 | 8,530.00 | 8,200.00 | 8,400.00 | 8,364.51 | 99,001 |
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.