Abko Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 939.00 | 999.00 | 936.00 | 972.00 | 972.00 | 63,922 |
| 2026-10-15 | 969.00 | 970.00 | 932.00 | 939.00 | 939.00 | 145,329 |
| 2026-10-14 | 988.00 | 988.00 | 941.00 | 949.00 | 949.00 | 22,377 |
| 2026-10-13 | 930.00 | 972.00 | 930.00 | 960.00 | 960.00 | 76,908 |
| 2026-10-12 | 950.00 | 976.00 | 944.00 | 959.00 | 959.00 | 84,739 |
| 2026-10-08 | 944.00 | 970.00 | 944.00 | 958.00 | 958.00 | 55,935 |
| 2026-10-07 | 940.00 | 966.00 | 940.00 | 950.00 | 950.00 | 76,756 |
| 2026-10-06 | 960.00 | 969.00 | 947.00 | 953.00 | 953.00 | 67,700 |
| 2026-10-02 | 927.00 | 955.00 | 926.00 | 946.00 | 946.00 | 207,997 |
| 2026-10-01 | 934.00 | 943.00 | 926.00 | 932.00 | 932.00 | 63,939 |
| 2026-09-30 | 932.00 | 934.00 | 926.00 | 926.00 | 926.00 | 27,832 |
| 2026-09-29 | 925.00 | 936.00 | 925.00 | 926.00 | 926.00 | 42,425 |
| 2026-09-28 | 936.00 | 941.00 | 920.00 | 931.00 | 931.00 | 64,091 |
| 2026-09-23 | 938.00 | 938.00 | 920.00 | 926.00 | 926.00 | 48,938 |
| 2026-09-22 | 937.00 | 949.00 | 923.00 | 923.00 | 923.00 | 69,333 |
| 2026-09-21 | 943.00 | 951.00 | 929.00 | 929.00 | 929.00 | 67,544 |
| 2026-09-18 | 943.00 | 947.00 | 925.00 | 943.00 | 943.00 | 61,611 |
| 2026-09-17 | 943.00 | 975.00 | 925.00 | 939.00 | 939.00 | 74,897 |
| 2026-09-16 | 961.00 | 961.00 | 933.00 | 946.00 | 946.00 | 77,087 |
| 2026-09-15 | 977.00 | 978.00 | 947.00 | 954.00 | 954.00 | 78,516 |
| 2026-09-14 | 971.00 | 979.00 | 960.00 | 963.00 | 963.00 | 147,415 |
| 2026-09-11 | 971.00 | 1,004.00 | 967.00 | 971.00 | 971.00 | 77,739 |
| 2026-09-10 | 990.00 | 992.00 | 965.00 | 971.00 | 971.00 | 109,180 |
| 2026-09-09 | 990.00 | 1,010.00 | 980.00 | 990.00 | 990.00 | 97,626 |
| 2026-09-08 | 1,007.00 | 1,028.00 | 990.00 | 990.00 | 990.00 | 117,363 |
| 2026-09-07 | 1,014.00 | 1,019.00 | 998.00 | 1,007.00 | 1,007.00 | 63,996 |
| 2026-09-04 | 1,019.00 | 1,020.00 | 995.00 | 1,014.00 | 1,014.00 | 70,207 |
| 2026-09-03 | 1,001.00 | 1,020.00 | 987.00 | 1,004.00 | 1,004.00 | 140,276 |
| 2026-09-02 | 1,012.00 | 1,036.00 | 990.00 | 1,000.00 | 1,000.00 | 76,540 |
| 2026-09-01 | 1,020.00 | 1,020.00 | 1,000.00 | 1,012.00 | 1,012.00 | 315,799 |
| 2026-08-31 | 1,020.00 | 1,046.00 | 1,006.00 | 1,020.00 | 1,020.00 | 163,903 |
| 2026-08-28 | 1,036.00 | 1,036.00 | 1,017.00 | 1,022.00 | 1,022.00 | 46,952 |
| 2026-08-27 | 1,030.00 | 1,037.00 | 1,014.00 | 1,036.00 | 1,036.00 | 83,701 |
| 2026-08-26 | 1,020.00 | 1,040.00 | 1,013.00 | 1,030.00 | 1,030.00 | 125,390 |
| 2026-08-25 | 1,007.00 | 1,020.00 | 990.00 | 1,014.00 | 1,014.00 | 226,109 |
| 2026-08-24 | 1,029.00 | 1,045.00 | 1,005.00 | 1,007.00 | 1,007.00 | 218,260 |
| 2026-08-21 | 997.00 | 1,039.00 | 988.00 | 1,029.00 | 1,029.00 | 330,565 |
| 2026-08-20 | 977.00 | 1,016.00 | 977.00 | 1,006.00 | 1,006.00 | 296,378 |
| 2026-08-19 | 985.00 | 1,064.00 | 977.00 | 988.00 | 988.00 | 500,991 |
| 2026-08-18 | 945.00 | 1,000.00 | 937.00 | 976.00 | 976.00 | 290,121 |
| 2026-08-14 | 977.00 | 985.00 | 965.00 | 970.00 | 970.00 | 72,452 |
| 2026-08-13 | 987.00 | 998.00 | 973.00 | 977.00 | 977.00 | 110,822 |
| 2026-08-12 | 989.00 | 996.00 | 980.00 | 987.00 | 987.00 | 116,064 |
| 2026-08-11 | 963.00 | 992.00 | 960.00 | 988.00 | 988.00 | 136,648 |
| 2026-08-10 | 975.00 | 975.00 | 947.00 | 963.00 | 963.00 | 173,771 |
| 2026-08-07 | 937.00 | 955.00 | 937.00 | 947.00 | 947.00 | 60,641 |
| 2026-08-06 | 937.00 | 943.00 | 921.00 | 937.00 | 937.00 | 31,963 |
| 2026-08-05 | 934.00 | 938.00 | 918.00 | 933.00 | 933.00 | 83,966 |
| 2026-08-04 | 905.00 | 928.00 | 905.00 | 917.00 | 917.00 | 140,360 |
| 2026-08-03 | 923.00 | 931.00 | 901.00 | 917.00 | 917.00 | 64,046 |
| 2026-07-31 | 905.00 | 923.00 | 900.00 | 923.00 | 923.00 | 101,274 |
| 2026-07-30 | 885.00 | 919.00 | 879.00 | 899.00 | 899.00 | 100,133 |
| 2026-07-29 | 920.00 | 920.00 | 857.00 | 885.00 | 885.00 | 149,215 |
| 2026-07-28 | 929.00 | 952.00 | 890.00 | 904.00 | 904.00 | 131,208 |
| 2026-07-27 | 950.00 | 950.00 | 924.00 | 929.00 | 929.00 | 68,124 |
| 2026-07-24 | 943.00 | 960.00 | 919.00 | 928.00 | 928.00 | 183,268 |
| 2026-07-23 | 965.00 | 971.00 | 948.00 | 952.00 | 952.00 | 179,814 |
| 2026-07-22 | 1,000.00 | 1,000.00 | 945.00 | 965.00 | 965.00 | 273,183 |
| 2026-07-21 | 944.00 | 1,065.00 | 939.00 | 1,000.00 | 1,000.00 | 1,532,205 |
| 2026-07-20 | 911.00 | 958.00 | 911.00 | 941.00 | 941.00 | 182,205 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 174.0000 KRW |
| 2024-12-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.