ABCO Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4,895.00 | 4,955.00 | 4,835.00 | 4,920.00 | 4,899.21 | 27,100 |
| 2025-04-24 | 4,905.00 | 4,950.00 | 4,815.00 | 4,825.00 | 4,804.61 | 33,646 |
| 2025-04-23 | 4,925.00 | 4,925.00 | 4,800.00 | 4,900.00 | 4,879.30 | 66,477 |
| 2025-04-22 | 4,800.00 | 4,890.00 | 4,770.00 | 4,850.00 | 4,829.51 | 23,884 |
| 2025-04-21 | 4,985.00 | 4,985.00 | 4,835.00 | 4,875.00 | 4,854.40 | 27,836 |
| 2025-04-18 | 4,880.00 | 4,930.00 | 4,855.00 | 4,925.00 | 4,904.19 | 15,945 |
| 2025-04-17 | 4,900.00 | 4,930.00 | 4,815.00 | 4,925.00 | 4,904.19 | 26,235 |
| 2025-04-16 | 4,955.00 | 4,990.00 | 4,790.00 | 4,910.00 | 4,889.25 | 24,235 |
| 2025-04-15 | 4,905.00 | 4,990.00 | 4,895.00 | 4,955.00 | 4,934.06 | 33,358 |
| 2025-04-14 | 4,960.00 | 5,020.00 | 4,890.00 | 4,940.00 | 4,919.13 | 28,428 |
| 2025-04-11 | 4,700.00 | 4,945.00 | 4,570.00 | 4,935.00 | 4,914.15 | 85,944 |
| 2025-04-10 | 4,710.00 | 4,785.00 | 4,655.00 | 4,755.00 | 4,734.91 | 31,495 |
| 2025-04-09 | 4,540.00 | 4,595.00 | 4,390.00 | 4,450.00 | 4,431.20 | 30,693 |
| 2025-04-08 | 4,580.00 | 4,650.00 | 4,500.00 | 4,585.00 | 4,565.63 | 25,400 |
| 2025-04-07 | 4,850.00 | 4,850.00 | 4,455.00 | 4,460.00 | 4,441.15 | 65,272 |
| 2025-04-04 | 4,935.00 | 5,070.00 | 4,825.00 | 4,945.00 | 4,924.11 | 58,887 |
| 2025-04-03 | 5,090.00 | 5,170.00 | 4,975.00 | 4,975.00 | 4,953.98 | 27,983 |
| 2025-04-02 | 5,170.00 | 5,270.00 | 5,000.00 | 5,230.00 | 5,207.90 | 22,613 |
| 2025-04-01 | 4,950.00 | 5,230.00 | 4,950.00 | 5,230.00 | 5,207.90 | 17,288 |
| 2025-03-31 | 5,160.00 | 5,220.00 | 4,975.00 | 4,975.00 | 4,953.98 | 32,123 |
| 2025-03-28 | 5,490.00 | 5,590.00 | 5,250.00 | 5,250.00 | 5,227.82 | 47,427 |
| 2025-03-27 | 5,620.00 | 5,620.00 | 5,460.00 | 5,530.00 | 5,506.63 | 15,051 |
| 2025-03-26 | 5,570.00 | 5,760.00 | 5,470.00 | 5,620.00 | 5,596.25 | 42,247 |
| 2025-03-25 | 5,810.00 | 5,880.00 | 5,550.00 | 5,620.00 | 5,596.25 | 33,491 |
| 2025-03-24 | 5,810.00 | 5,970.00 | 5,730.00 | 5,790.00 | 5,765.54 | 43,045 |
| 2025-03-21 | 5,720.00 | 5,930.00 | 5,710.00 | 5,750.00 | 5,725.70 | 35,579 |
| 2025-03-20 | 6,110.00 | 6,110.00 | 5,740.00 | 5,760.00 | 5,735.66 | 101,607 |
| 2025-03-19 | 5,860.00 | 6,030.00 | 5,800.00 | 5,960.00 | 5,934.82 | 82,383 |
| 2025-03-18 | 5,860.00 | 5,940.00 | 5,810.00 | 5,870.00 | 5,845.20 | 34,287 |
| 2025-03-17 | 5,770.00 | 5,970.00 | 5,760.00 | 5,870.00 | 5,845.20 | 39,251 |
| 2025-03-14 | 5,560.00 | 5,830.00 | 5,560.00 | 5,770.00 | 5,745.62 | 36,142 |
| 2025-03-13 | 5,890.00 | 5,890.00 | 5,630.00 | 5,670.00 | 5,646.04 | 32,654 |
| 2025-03-12 | 5,440.00 | 5,800.00 | 5,440.00 | 5,720.00 | 5,695.83 | 80,596 |
| 2025-03-11 | 5,310.00 | 5,550.00 | 5,110.00 | 5,440.00 | 5,417.01 | 37,182 |
| 2025-03-10 | 5,280.00 | 6,090.00 | 5,250.00 | 5,400.00 | 5,377.18 | 319,121 |
| 2025-03-07 | 5,330.00 | 5,370.00 | 5,250.00 | 5,330.00 | 5,307.48 | 18,895 |
| 2025-03-06 | 5,560.00 | 5,560.00 | 5,290.00 | 5,350.00 | 5,327.39 | 34,878 |
| 2025-03-05 | 5,280.00 | 5,590.00 | 5,280.00 | 5,560.00 | 5,536.51 | 32,947 |
| 2025-03-04 | 5,220.00 | 5,330.00 | 5,100.00 | 5,270.00 | 5,247.73 | 23,555 |
| 2025-02-28 | 5,340.00 | 5,500.00 | 5,200.00 | 5,270.00 | 5,247.73 | 56,199 |
| 2025-02-27 | 5,570.00 | 5,600.00 | 5,410.00 | 5,440.00 | 5,417.01 | 30,654 |
| 2025-02-26 | 5,500.00 | 5,570.00 | 5,370.00 | 5,530.00 | 5,506.63 | 61,939 |
| 2025-02-25 | 5,950.00 | 6,070.00 | 5,400.00 | 5,530.00 | 5,506.63 | 200,497 |
| 2025-02-24 | 6,000.00 | 6,170.00 | 5,970.00 | 6,090.00 | 6,064.27 | 30,339 |
| 2025-02-21 | 6,140.00 | 6,220.00 | 5,880.00 | 6,200.00 | 6,173.80 | 48,993 |
| 2025-02-20 | 6,520.00 | 6,700.00 | 6,150.00 | 6,160.00 | 6,133.97 | 139,988 |
| 2025-02-19 | 6,420.00 | 6,890.00 | 6,360.00 | 6,540.00 | 6,512.37 | 288,228 |
| 2025-02-18 | 6,680.00 | 6,680.00 | 6,380.00 | 6,420.00 | 6,392.87 | 200,379 |
| 2025-02-17 | 6,280.00 | 7,470.00 | 6,190.00 | 6,650.00 | 6,621.90 | 1,951,879 |
| 2025-02-14 | 5,900.00 | 6,170.00 | 5,780.00 | 6,030.00 | 6,004.52 | 109,426 |
| 2025-02-13 | 5,810.00 | 5,900.00 | 5,720.00 | 5,750.00 | 5,725.70 | 14,341 |
| 2025-02-12 | 5,970.00 | 5,970.00 | 5,710.00 | 5,710.00 | 5,685.87 | 29,367 |
| 2025-02-11 | 5,850.00 | 5,930.00 | 5,670.00 | 5,870.00 | 5,845.20 | 32,581 |
| 2025-02-10 | 5,770.00 | 5,860.00 | 5,530.00 | 5,860.00 | 5,835.24 | 50,553 |
| 2025-02-07 | 5,550.00 | 5,820.00 | 5,420.00 | 5,770.00 | 5,745.62 | 35,992 |
| 2025-02-06 | 5,490.00 | 5,600.00 | 5,430.00 | 5,550.00 | 5,526.55 | 18,375 |
| 2025-02-05 | 5,790.00 | 5,790.00 | 5,450.00 | 5,490.00 | 5,466.80 | 31,087 |
| 2025-02-04 | 5,760.00 | 5,960.00 | 5,640.00 | 5,650.00 | 5,626.13 | 31,805 |
| 2025-02-03 | 5,870.00 | 6,140.00 | 5,670.00 | 5,800.00 | 5,775.49 | 95,067 |
| 2025-01-31 | 5,690.00 | 6,030.00 | 5,490.00 | 6,030.00 | 6,004.52 | 134,795 |
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.