ABCO Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 5,690.00 | 6,030.00 | 5,490.00 | 6,030.00 | 6,004.52 | 134,795 |
| 2025-01-24 | 5,520.00 | 5,700.00 | 5,520.00 | 5,700.00 | 5,675.92 | 34,759 |
| 2025-01-23 | 5,670.00 | 5,740.00 | 5,250.00 | 5,550.00 | 5,526.55 | 35,968 |
| 2025-01-22 | 5,700.00 | 5,730.00 | 5,520.00 | 5,670.00 | 5,646.04 | 34,717 |
| 2025-01-21 | 5,650.00 | 5,750.00 | 5,400.00 | 5,680.00 | 5,656.00 | 57,760 |
| 2025-01-20 | 5,430.00 | 5,700.00 | 5,290.00 | 5,630.00 | 5,606.21 | 97,785 |
| 2025-01-17 | 5,360.00 | 5,380.00 | 5,290.00 | 5,340.00 | 5,317.44 | 17,057 |
| 2025-01-16 | 5,380.00 | 5,470.00 | 5,320.00 | 5,400.00 | 5,377.18 | 31,198 |
| 2025-01-15 | 5,150.00 | 5,350.00 | 5,140.00 | 5,330.00 | 5,307.48 | 24,231 |
| 2025-01-14 | 5,130.00 | 5,270.00 | 5,120.00 | 5,140.00 | 5,118.28 | 35,961 |
| 2025-01-13 | 5,330.00 | 5,330.00 | 5,020.00 | 5,120.00 | 5,098.37 | 35,736 |
| 2025-01-10 | 5,210.00 | 5,370.00 | 5,120.00 | 5,330.00 | 5,307.48 | 44,190 |
| 2025-01-09 | 5,270.00 | 5,330.00 | 5,090.00 | 5,200.00 | 5,178.03 | 62,008 |
| 2025-01-08 | 4,965.00 | 5,520.00 | 4,900.00 | 5,270.00 | 5,247.73 | 165,358 |
| 2025-01-07 | 4,960.00 | 4,985.00 | 4,860.00 | 4,985.00 | 4,963.94 | 44,403 |
| 2025-01-06 | 4,700.00 | 4,965.00 | 4,700.00 | 4,960.00 | 4,939.04 | 59,944 |
| 2025-01-03 | 4,515.00 | 4,735.00 | 4,515.00 | 4,700.00 | 4,680.14 | 36,776 |
| 2025-01-02 | 4,555.00 | 4,555.00 | 4,455.00 | 4,515.00 | 4,495.92 | 13,775 |
| 2024-12-30 | 4,400.00 | 4,520.00 | 4,400.00 | 4,490.00 | 4,471.03 | 11,626 |
| 2024-12-27 | 4,530.00 | 4,600.00 | 4,305.00 | 4,470.00 | 4,451.11 | 23,334 |
| 2024-12-26 | 4,595.00 | 4,615.00 | 4,530.00 | 4,565.00 | 4,545.71 | 18,111 |
| 2024-12-24 | 4,610.00 | 4,715.00 | 4,540.00 | 4,620.00 | 4,600.48 | 17,671 |
| 2024-12-23 | 4,565.00 | 4,665.00 | 4,535.00 | 4,610.00 | 4,590.52 | 16,776 |
| 2024-12-20 | 4,745.00 | 4,825.00 | 4,480.00 | 4,505.00 | 4,485.96 | 38,340 |
| 2024-12-19 | 4,690.00 | 5,000.00 | 4,655.00 | 4,745.00 | 4,724.95 | 48,421 |
| 2024-12-18 | 4,695.00 | 4,850.00 | 4,690.00 | 4,835.00 | 4,814.57 | 26,948 |
| 2024-12-17 | 4,670.00 | 4,740.00 | 4,635.00 | 4,715.00 | 4,695.08 | 16,226 |
| 2024-12-16 | 4,720.00 | 4,720.00 | 4,610.00 | 4,670.00 | 4,650.27 | 15,967 |
| 2024-12-13 | 4,420.00 | 4,650.00 | 4,420.00 | 4,595.00 | 4,575.58 | 16,299 |
| 2024-12-12 | 4,450.00 | 4,800.00 | 4,380.00 | 4,545.00 | 4,525.80 | 55,805 |
| 2024-12-11 | 4,415.00 | 4,450.00 | 4,285.00 | 4,450.00 | 4,431.20 | 25,372 |
| 2024-12-10 | 3,915.00 | 4,285.00 | 3,915.00 | 4,285.00 | 4,266.89 | 36,191 |
| 2024-12-09 | 4,180.00 | 4,220.00 | 3,765.00 | 3,970.00 | 3,953.23 | 83,423 |
| 2024-12-06 | 4,365.00 | 4,365.00 | 4,025.00 | 4,180.00 | 4,162.34 | 94,083 |
| 2024-12-05 | 4,500.00 | 4,500.00 | 4,320.00 | 4,385.00 | 4,366.47 | 14,673 |
| 2024-12-04 | 4,305.00 | 4,490.00 | 4,300.00 | 4,475.00 | 4,456.09 | 35,154 |
| 2024-12-03 | 4,410.00 | 4,570.00 | 4,350.00 | 4,530.00 | 4,510.86 | 27,888 |
| 2024-12-02 | 4,460.00 | 4,500.00 | 4,345.00 | 4,410.00 | 4,391.37 | 41,333 |
| 2024-11-29 | 4,600.00 | 4,630.00 | 4,450.00 | 4,500.00 | 4,480.99 | 31,904 |
| 2024-11-28 | 4,620.00 | 4,680.00 | 4,550.00 | 4,615.00 | 4,595.50 | 9,117 |
| 2024-11-27 | 4,675.00 | 4,765.00 | 4,610.00 | 4,620.00 | 4,600.48 | 16,806 |
| 2024-11-26 | 4,685.00 | 4,790.00 | 4,610.00 | 4,770.00 | 4,749.85 | 13,628 |
| 2024-11-25 | 4,680.00 | 4,770.00 | 4,660.00 | 4,695.00 | 4,675.16 | 23,853 |
| 2024-11-22 | 4,610.00 | 4,705.00 | 4,570.00 | 4,615.00 | 4,595.50 | 19,242 |
| 2024-11-21 | 4,660.00 | 4,695.00 | 4,530.00 | 4,610.00 | 4,590.52 | 13,748 |
| 2024-11-20 | 4,650.00 | 4,665.00 | 4,530.00 | 4,660.00 | 4,640.31 | 19,489 |
| 2024-11-19 | 4,555.00 | 4,675.00 | 4,450.00 | 4,655.00 | 4,635.33 | 17,629 |
| 2024-11-18 | 4,800.00 | 4,800.00 | 4,400.00 | 4,555.00 | 4,535.75 | 29,077 |
| 2024-11-15 | 4,220.00 | 4,390.00 | 4,145.00 | 4,390.00 | 4,371.45 | 40,533 |
| 2024-11-14 | 4,290.00 | 4,455.00 | 4,240.00 | 4,240.00 | 4,222.08 | 39,331 |
| 2024-11-13 | 4,430.00 | 4,555.00 | 4,255.00 | 4,395.00 | 4,376.43 | 38,823 |
| 2024-11-12 | 4,910.00 | 4,910.00 | 4,455.00 | 4,465.00 | 4,446.13 | 146,271 |
| 2024-11-11 | 5,190.00 | 5,190.00 | 4,870.00 | 4,915.00 | 4,894.23 | 99,754 |
| 2024-11-08 | 5,150.00 | 5,280.00 | 5,050.00 | 5,190.00 | 5,168.07 | 19,403 |
| 2024-11-07 | 5,140.00 | 5,210.00 | 5,030.00 | 5,180.00 | 5,158.11 | 23,105 |
| 2024-11-06 | 5,310.00 | 5,390.00 | 5,100.00 | 5,130.00 | 5,108.32 | 17,071 |
| 2024-11-05 | 5,200.00 | 5,350.00 | 5,200.00 | 5,270.00 | 5,247.73 | 15,951 |
| 2024-11-04 | 5,210.00 | 5,300.00 | 5,000.00 | 5,260.00 | 5,237.77 | 28,262 |
| 2024-11-01 | 5,170.00 | 5,290.00 | 5,060.00 | 5,090.00 | 5,068.49 | 14,686 |
| 2024-10-31 | 5,210.00 | 5,340.00 | 5,100.00 | 5,240.00 | 5,217.86 | 15,671 |
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.