ABCO Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5,500.00 | 5,540.00 | 5,440.00 | 5,450.00 | 5,426.97 | 28,486 |
| 2025-07-24 | 5,580.00 | 5,680.00 | 5,480.00 | 5,520.00 | 5,496.68 | 46,481 |
| 2025-07-23 | 5,690.00 | 5,690.00 | 5,500.00 | 5,570.00 | 5,546.46 | 56,660 |
| 2025-07-22 | 5,770.00 | 5,780.00 | 5,620.00 | 5,640.00 | 5,616.17 | 46,001 |
| 2025-07-21 | 5,780.00 | 5,810.00 | 5,700.00 | 5,770.00 | 5,745.62 | 44,203 |
| 2025-07-18 | 5,840.00 | 5,850.00 | 5,690.00 | 5,710.00 | 5,685.87 | 82,260 |
| 2025-07-17 | 5,790.00 | 5,860.00 | 5,630.00 | 5,840.00 | 5,815.32 | 117,152 |
| 2025-07-16 | 5,580.00 | 5,810.00 | 5,530.00 | 5,730.00 | 5,705.79 | 131,782 |
| 2025-07-15 | 5,500.00 | 5,600.00 | 5,400.00 | 5,560.00 | 5,536.51 | 43,959 |
| 2025-07-14 | 5,560.00 | 5,560.00 | 5,440.00 | 5,470.00 | 5,446.89 | 54,364 |
| 2025-07-11 | 5,480.00 | 5,610.00 | 5,420.00 | 5,550.00 | 5,526.55 | 59,709 |
| 2025-07-10 | 5,420.00 | 5,460.00 | 5,370.00 | 5,440.00 | 5,417.01 | 33,510 |
| 2025-07-09 | 5,500.00 | 5,500.00 | 5,350.00 | 5,420.00 | 5,397.10 | 55,099 |
| 2025-07-08 | 5,460.00 | 5,560.00 | 5,440.00 | 5,460.00 | 5,436.93 | 49,971 |
| 2025-07-07 | 5,460.00 | 5,520.00 | 5,400.00 | 5,510.00 | 5,486.72 | 28,759 |
| 2025-07-04 | 5,630.00 | 5,630.00 | 5,430.00 | 5,460.00 | 5,436.93 | 66,403 |
| 2025-07-03 | 5,330.00 | 5,650.00 | 5,310.00 | 5,600.00 | 5,576.34 | 124,492 |
| 2025-07-02 | 5,360.00 | 5,360.00 | 5,200.00 | 5,330.00 | 5,307.48 | 44,225 |
| 2025-07-01 | 5,370.00 | 5,420.00 | 5,260.00 | 5,360.00 | 5,337.35 | 33,290 |
| 2025-06-30 | 5,300.00 | 5,330.00 | 5,240.00 | 5,250.00 | 5,227.82 | 25,842 |
| 2025-06-27 | 5,500.00 | 5,500.00 | 5,270.00 | 5,320.00 | 5,297.52 | 61,895 |
| 2025-06-26 | 5,590.00 | 5,590.00 | 5,410.00 | 5,550.00 | 5,526.55 | 62,069 |
| 2025-06-25 | 5,480.00 | 5,570.00 | 5,430.00 | 5,550.00 | 5,526.55 | 74,843 |
| 2025-06-24 | 5,390.00 | 5,490.00 | 5,300.00 | 5,460.00 | 5,436.93 | 102,985 |
| 2025-06-23 | 5,370.00 | 5,590.00 | 5,170.00 | 5,290.00 | 5,267.65 | 71,554 |
| 2025-06-20 | 5,330.00 | 5,380.00 | 5,220.00 | 5,370.00 | 5,347.31 | 39,043 |
| 2025-06-19 | 5,400.00 | 5,400.00 | 5,280.00 | 5,310.00 | 5,287.56 | 14,517 |
| 2025-06-18 | 5,310.00 | 5,380.00 | 5,200.00 | 5,330.00 | 5,307.48 | 53,526 |
| 2025-06-17 | 5,310.00 | 5,430.00 | 5,200.00 | 5,320.00 | 5,297.52 | 70,857 |
| 2025-06-16 | 5,290.00 | 5,350.00 | 5,150.00 | 5,300.00 | 5,277.61 | 34,184 |
| 2025-06-13 | 5,500.00 | 5,570.00 | 5,230.00 | 5,320.00 | 5,297.52 | 57,061 |
| 2025-06-12 | 5,530.00 | 5,540.00 | 5,450.00 | 5,500.00 | 5,476.76 | 23,486 |
| 2025-06-11 | 5,480.00 | 5,590.00 | 5,460.00 | 5,530.00 | 5,506.63 | 27,356 |
| 2025-06-10 | 5,430.00 | 5,520.00 | 5,350.00 | 5,400.00 | 5,377.18 | 29,689 |
| 2025-06-09 | 5,390.00 | 5,570.00 | 5,390.00 | 5,430.00 | 5,407.06 | 34,991 |
| 2025-06-05 | 5,150.00 | 5,370.00 | 5,110.00 | 5,330.00 | 5,307.48 | 45,546 |
| 2025-06-04 | 5,050.00 | 5,190.00 | 5,050.00 | 5,140.00 | 5,118.28 | 11,694 |
| 2025-06-02 | 5,130.00 | 5,130.00 | 4,995.00 | 5,040.00 | 5,018.70 | 31,234 |
| 2025-05-30 | 5,150.00 | 5,240.00 | 5,070.00 | 5,130.00 | 5,108.32 | 10,441 |
| 2025-05-29 | 5,110.00 | 5,240.00 | 5,070.00 | 5,180.00 | 5,158.11 | 22,013 |
| 2025-05-28 | 5,020.00 | 5,200.00 | 5,020.00 | 5,120.00 | 5,098.37 | 21,170 |
| 2025-05-27 | 4,960.00 | 5,030.00 | 4,950.00 | 5,020.00 | 4,998.79 | 19,263 |
| 2025-05-26 | 4,920.00 | 5,090.00 | 4,850.00 | 5,010.00 | 4,988.83 | 37,242 |
| 2025-05-23 | 4,815.00 | 4,900.00 | 4,810.00 | 4,820.00 | 4,799.63 | 17,164 |
| 2025-05-22 | 4,890.00 | 4,930.00 | 4,835.00 | 4,855.00 | 4,834.49 | 20,485 |
| 2025-05-21 | 4,985.00 | 5,040.00 | 4,895.00 | 4,900.00 | 4,879.30 | 28,407 |
| 2025-05-20 | 4,895.00 | 5,010.00 | 4,895.00 | 4,945.00 | 4,924.11 | 14,006 |
| 2025-05-19 | 4,980.00 | 5,090.00 | 4,890.00 | 4,890.00 | 4,869.34 | 20,406 |
| 2025-05-16 | 5,200.00 | 5,200.00 | 5,000.00 | 5,010.00 | 4,988.83 | 36,844 |
| 2025-05-15 | 5,260.00 | 5,280.00 | 5,100.00 | 5,180.00 | 5,158.11 | 22,938 |
| 2025-05-14 | 5,230.00 | 5,310.00 | 5,220.00 | 5,260.00 | 5,237.77 | 18,390 |
| 2025-05-13 | 5,290.00 | 5,350.00 | 5,210.00 | 5,220.00 | 5,197.94 | 28,204 |
| 2025-05-12 | 5,210.00 | 5,320.00 | 5,210.00 | 5,250.00 | 5,227.82 | 22,837 |
| 2025-05-09 | 5,200.00 | 5,200.00 | 5,060.00 | 5,200.00 | 5,178.03 | 28,045 |
| 2025-05-08 | 5,000.00 | 5,170.00 | 4,960.00 | 5,140.00 | 5,118.28 | 46,109 |
| 2025-05-07 | 5,010.00 | 5,090.00 | 4,950.00 | 4,990.00 | 4,968.92 | 16,588 |
| 2025-05-02 | 4,850.00 | 5,210.00 | 4,850.00 | 5,010.00 | 4,988.83 | 64,114 |
| 2025-04-30 | 4,920.00 | 4,950.00 | 4,845.00 | 4,850.00 | 4,829.51 | 19,124 |
| 2025-04-29 | 4,855.00 | 4,935.00 | 4,810.00 | 4,930.00 | 4,909.17 | 15,183 |
| 2025-04-28 | 4,920.00 | 4,990.00 | 4,850.00 | 4,850.00 | 4,829.51 | 21,979 |
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.