ABCO Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8,390.00 | 8,550.00 | 8,330.00 | 8,530.00 | 8,493.96 | 88,636 |
| 2025-10-24 | 8,400.00 | 8,500.00 | 8,300.00 | 8,310.00 | 8,274.89 | 58,190 |
| 2025-10-23 | 8,090.00 | 8,520.00 | 7,920.00 | 8,340.00 | 8,304.76 | 109,050 |
| 2025-10-22 | 8,140.00 | 8,300.00 | 7,920.00 | 8,200.00 | 8,165.35 | 77,593 |
| 2025-10-21 | 8,300.00 | 8,400.00 | 8,040.00 | 8,120.00 | 8,085.69 | 105,014 |
| 2025-10-20 | 8,050.00 | 8,240.00 | 7,820.00 | 8,240.00 | 8,205.18 | 116,779 |
| 2025-10-17 | 8,020.00 | 8,210.00 | 7,870.00 | 7,870.00 | 7,836.75 | 170,917 |
| 2025-10-16 | 8,410.00 | 8,410.00 | 8,000.00 | 8,050.00 | 8,015.99 | 252,219 |
| 2025-10-15 | 8,740.00 | 8,740.00 | 8,110.00 | 8,410.00 | 8,374.46 | 257,986 |
| 2025-10-14 | 9,870.00 | 9,870.00 | 8,410.00 | 8,490.00 | 8,454.13 | 696,150 |
| 2025-10-13 | 9,550.00 | 9,710.00 | 9,400.00 | 9,710.00 | 9,668.97 | 281,334 |
| 2025-10-10 | 9,800.00 | 10,200.00 | 9,750.00 | 9,980.00 | 9,937.83 | 207,647 |
| 2025-10-02 | 9,430.00 | 9,700.00 | 9,290.00 | 9,580.00 | 9,539.52 | 208,613 |
| 2025-10-01 | 9,080.00 | 9,240.00 | 8,990.00 | 9,220.00 | 9,181.04 | 173,725 |
| 2025-09-30 | 8,920.00 | 8,990.00 | 8,800.00 | 8,990.00 | 8,952.01 | 68,834 |
| 2025-09-29 | 8,740.00 | 9,000.00 | 8,610.00 | 8,920.00 | 8,882.31 | 118,291 |
| 2025-09-26 | 9,100.00 | 9,100.00 | 8,500.00 | 8,720.00 | 8,683.15 | 294,320 |
| 2025-09-25 | 9,040.00 | 9,120.00 | 8,910.00 | 9,100.00 | 9,061.55 | 125,455 |
| 2025-09-24 | 8,890.00 | 9,060.00 | 8,630.00 | 9,060.00 | 9,021.72 | 159,656 |
| 2025-09-23 | 9,000.00 | 9,130.00 | 8,720.00 | 8,890.00 | 8,852.44 | 183,663 |
| 2025-09-22 | 8,820.00 | 8,980.00 | 8,550.00 | 8,930.00 | 8,892.27 | 218,495 |
| 2025-09-19 | 8,600.00 | 8,700.00 | 8,390.00 | 8,640.00 | 8,603.49 | 133,193 |
| 2025-09-18 | 8,370.00 | 8,560.00 | 8,200.00 | 8,540.00 | 8,503.92 | 173,861 |
| 2025-09-17 | 8,350.00 | 8,470.00 | 8,110.00 | 8,370.00 | 8,334.63 | 237,712 |
| 2025-09-16 | 7,620.00 | 8,480.00 | 7,400.00 | 8,350.00 | 8,314.72 | 811,417 |
| 2025-09-15 | 7,250.00 | 7,630.00 | 7,250.00 | 7,540.00 | 7,508.14 | 200,421 |
| 2025-09-12 | 7,110.00 | 7,400.00 | 7,070.00 | 7,220.00 | 7,189.49 | 185,550 |
| 2025-09-11 | 7,050.00 | 7,100.00 | 6,980.00 | 7,090.00 | 7,060.04 | 73,575 |
| 2025-09-10 | 7,030.00 | 7,100.00 | 6,950.00 | 7,040.00 | 7,010.25 | 105,003 |
| 2025-09-09 | 6,830.00 | 7,050.00 | 6,790.00 | 7,040.00 | 7,010.25 | 147,795 |
| 2025-09-08 | 6,660.00 | 6,820.00 | 6,610.00 | 6,800.00 | 6,771.27 | 62,932 |
| 2025-09-05 | 6,540.00 | 6,950.00 | 6,540.00 | 6,680.00 | 6,651.77 | 121,057 |
| 2025-09-04 | 6,450.00 | 6,560.00 | 6,380.00 | 6,540.00 | 6,512.37 | 79,080 |
| 2025-09-03 | 6,210.00 | 6,440.00 | 6,210.00 | 6,430.00 | 6,402.83 | 72,056 |
| 2025-09-02 | 6,070.00 | 6,210.00 | 5,940.00 | 6,210.00 | 6,183.76 | 73,159 |
| 2025-09-01 | 6,220.00 | 6,260.00 | 6,020.00 | 6,070.00 | 6,044.35 | 102,100 |
| 2025-08-29 | 6,390.00 | 6,470.00 | 6,260.00 | 6,290.00 | 6,263.42 | 71,777 |
| 2025-08-28 | 6,300.00 | 6,410.00 | 6,250.00 | 6,390.00 | 6,363.00 | 44,088 |
| 2025-08-27 | 6,360.00 | 6,400.00 | 6,270.00 | 6,300.00 | 6,273.38 | 45,619 |
| 2025-08-26 | 6,490.00 | 6,490.00 | 6,290.00 | 6,360.00 | 6,333.13 | 53,706 |
| 2025-08-25 | 6,430.00 | 6,530.00 | 6,380.00 | 6,420.00 | 6,392.87 | 76,349 |
| 2025-08-22 | 6,400.00 | 6,440.00 | 6,300.00 | 6,300.00 | 6,273.38 | 71,940 |
| 2025-08-21 | 6,450.00 | 6,490.00 | 6,310.00 | 6,340.00 | 6,313.21 | 74,244 |
| 2025-08-20 | 6,320.00 | 6,470.00 | 6,150.00 | 6,410.00 | 6,382.92 | 129,373 |
| 2025-08-19 | 6,400.00 | 6,520.00 | 6,220.00 | 6,370.00 | 6,343.08 | 178,278 |
| 2025-08-18 | 6,590.00 | 6,590.00 | 6,310.00 | 6,350.00 | 6,323.17 | 154,928 |
| 2025-08-14 | 6,770.00 | 6,840.00 | 6,460.00 | 6,590.00 | 6,562.15 | 245,669 |
| 2025-08-13 | 6,370.00 | 7,130.00 | 6,260.00 | 6,760.00 | 6,731.44 | 1,276,450 |
| 2025-08-12 | 6,260.00 | 6,370.00 | 6,100.00 | 6,250.00 | 6,223.59 | 148,599 |
| 2025-08-11 | 6,070.00 | 6,340.00 | 6,070.00 | 6,180.00 | 6,153.89 | 208,235 |
| 2025-08-08 | 6,030.00 | 6,250.00 | 5,970.00 | 6,060.00 | 6,034.39 | 593,237 |
| 2025-08-07 | 6,060.00 | 6,540.00 | 5,970.00 | 5,970.00 | 5,944.77 | 1,212,658 |
| 2025-08-06 | 5,460.00 | 6,930.00 | 5,390.00 | 6,000.00 | 5,974.65 | 3,533,863 |
| 2025-08-05 | 5,550.00 | 5,650.00 | 5,390.00 | 5,460.00 | 5,436.93 | 23,700 |
| 2025-08-04 | 5,300.00 | 5,540.00 | 5,270.00 | 5,460.00 | 5,436.93 | 49,169 |
| 2025-08-01 | 5,670.00 | 5,670.00 | 5,340.00 | 5,340.00 | 5,317.44 | 92,224 |
| 2025-07-31 | 5,700.00 | 5,800.00 | 5,650.00 | 5,710.00 | 5,685.87 | 41,280 |
| 2025-07-30 | 5,530.00 | 5,790.00 | 5,470.00 | 5,710.00 | 5,685.87 | 54,421 |
| 2025-07-29 | 5,690.00 | 5,700.00 | 5,480.00 | 5,530.00 | 5,506.63 | 46,315 |
| 2025-07-28 | 5,460.00 | 5,780.00 | 5,400.00 | 5,690.00 | 5,665.96 | 84,058 |
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.