Abko Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1,288.00 | 1,290.00 | 1,257.00 | 1,260.00 | 1,068.37 | 105,823 |
| 2024-07-23 | 1,278.00 | 1,312.00 | 1,266.00 | 1,266.00 | 1,073.46 | 154,763 |
| 2024-07-22 | 1,294.00 | 1,303.00 | 1,261.00 | 1,271.00 | 1,077.70 | 144,627 |
| 2024-07-19 | 1,305.00 | 1,310.00 | 1,284.00 | 1,294.00 | 1,097.20 | 107,381 |
| 2024-07-18 | 1,265.00 | 1,304.00 | 1,232.00 | 1,304.00 | 1,105.68 | 165,185 |
| 2024-07-17 | 1,271.00 | 1,290.00 | 1,255.00 | 1,265.00 | 1,072.61 | 95,157 |
| 2024-07-16 | 1,296.00 | 1,307.00 | 1,255.00 | 1,255.00 | 1,064.13 | 182,716 |
| 2024-07-15 | 1,290.00 | 1,306.00 | 1,265.00 | 1,284.00 | 1,088.72 | 148,288 |
| 2024-07-12 | 1,271.00 | 1,294.00 | 1,250.00 | 1,263.00 | 1,070.92 | 110,287 |
| 2024-07-11 | 1,336.00 | 1,343.00 | 1,203.00 | 1,271.00 | 1,077.70 | 348,791 |
| 2024-07-10 | 1,290.00 | 1,355.00 | 1,275.00 | 1,312.00 | 1,112.46 | 533,917 |
| 2024-07-09 | 1,272.00 | 1,292.00 | 1,259.00 | 1,290.00 | 1,093.81 | 118,831 |
| 2024-07-08 | 1,220.00 | 1,318.00 | 1,214.00 | 1,271.00 | 1,077.70 | 466,211 |
| 2024-07-05 | 1,227.00 | 1,228.00 | 1,196.00 | 1,213.00 | 1,028.52 | 236,723 |
| 2024-07-04 | 1,212.00 | 1,228.00 | 1,200.00 | 1,227.00 | 1,040.39 | 107,792 |
| 2024-07-03 | 1,230.00 | 1,234.00 | 1,204.00 | 1,212.00 | 1,027.67 | 138,850 |
| 2024-07-02 | 1,247.00 | 1,257.00 | 1,205.00 | 1,230.00 | 1,042.93 | 187,145 |
| 2024-07-01 | 1,288.00 | 1,402.00 | 1,255.00 | 1,261.00 | 1,069.22 | 1,012,081 |
| 2024-06-28 | 1,273.00 | 1,288.00 | 1,249.00 | 1,252.00 | 1,061.59 | 162,610 |
| 2024-06-27 | 1,261.00 | 1,298.00 | 1,236.00 | 1,286.00 | 1,090.42 | 128,293 |
| 2024-06-26 | 1,344.00 | 1,344.00 | 1,254.00 | 1,261.00 | 1,069.22 | 192,493 |
| 2024-06-25 | 1,208.00 | 1,345.00 | 1,203.00 | 1,318.00 | 1,117.55 | 649,130 |
| 2024-06-24 | 1,236.00 | 1,242.00 | 1,200.00 | 1,208.00 | 1,024.28 | 195,151 |
| 2024-06-21 | 1,235.00 | 1,294.00 | 1,235.00 | 1,244.00 | 1,054.81 | 122,922 |
| 2024-06-20 | 1,277.00 | 1,277.00 | 1,238.00 | 1,260.00 | 1,068.37 | 105,683 |
| 2024-06-19 | 1,280.00 | 1,304.00 | 1,252.00 | 1,268.00 | 1,075.16 | 195,552 |
| 2024-06-18 | 1,208.00 | 1,325.00 | 1,208.00 | 1,295.00 | 1,098.05 | 585,920 |
| 2024-06-17 | 1,203.00 | 1,239.00 | 1,190.00 | 1,233.00 | 1,045.48 | 152,170 |
| 2024-06-14 | 1,240.00 | 1,248.00 | 1,199.00 | 1,203.00 | 1,020.04 | 227,035 |
| 2024-06-13 | 1,234.00 | 1,291.00 | 1,211.00 | 1,230.00 | 1,042.93 | 155,874 |
| 2024-06-12 | 1,222.00 | 1,237.00 | 1,202.00 | 1,233.00 | 1,045.48 | 233,844 |
| 2024-06-11 | 1,190.00 | 1,256.00 | 1,190.00 | 1,224.00 | 1,037.85 | 482,267 |
| 2024-06-10 | 1,272.00 | 1,272.00 | 1,193.00 | 1,204.00 | 1,020.89 | 1,262,697 |
| 2024-06-07 | 1,455.00 | 1,473.00 | 1,260.00 | 1,272.00 | 1,078.55 | 1,744,753 |
| 2024-06-05 | 1,503.00 | 1,508.00 | 1,441.00 | 1,450.00 | 1,229.48 | 362,520 |
| 2024-06-04 | 1,421.00 | 1,502.00 | 1,421.00 | 1,502.00 | 1,273.57 | 485,050 |
| 2024-06-03 | 1,459.00 | 1,516.00 | 1,438.00 | 1,440.00 | 1,221.00 | 431,685 |
| 2024-05-31 | 1,418.00 | 1,490.00 | 1,418.00 | 1,459.00 | 1,237.11 | 419,737 |
| 2024-05-30 | 1,486.00 | 1,499.00 | 1,404.00 | 1,410.00 | 1,195.56 | 734,685 |
| 2024-05-29 | 1,571.00 | 1,600.00 | 1,486.00 | 1,491.00 | 1,264.24 | 1,017,732 |
| 2024-05-28 | 1,603.00 | 1,620.00 | 1,515.00 | 1,560.00 | 1,322.75 | 1,449,291 |
| 2024-05-27 | 1,585.00 | 1,650.00 | 1,537.00 | 1,604.00 | 1,360.05 | 2,930,875 |
| 2024-05-24 | 1,338.00 | 1,693.00 | 1,338.00 | 1,577.00 | 1,337.16 | 11,244,720 |
| 2024-05-23 | 1,356.00 | 1,397.00 | 1,334.00 | 1,374.00 | 1,165.03 | 403,240 |
| 2024-05-22 | 1,428.00 | 1,428.00 | 1,347.00 | 1,380.00 | 1,170.12 | 561,430 |
| 2024-05-21 | 1,366.00 | 1,421.00 | 1,366.00 | 1,421.00 | 1,204.89 | 682,266 |
| 2024-05-20 | 1,386.00 | 1,394.00 | 1,346.00 | 1,366.00 | 1,158.25 | 369,639 |
| 2024-05-17 | 1,403.00 | 1,403.00 | 1,299.00 | 1,374.00 | 1,165.03 | 338,215 |
| 2024-05-16 | 1,410.00 | 1,412.00 | 1,355.00 | 1,404.00 | 1,190.47 | 393,950 |
| 2024-05-14 | 1,332.00 | 1,429.00 | 1,260.00 | 1,414.00 | 1,198.95 | 1,157,546 |
| 2024-05-13 | 1,420.00 | 1,436.00 | 1,310.00 | 1,318.00 | 1,117.55 | 967,661 |
| 2024-05-10 | 1,375.00 | 1,399.00 | 1,326.00 | 1,388.00 | 1,176.90 | 1,014,398 |
| 2024-05-09 | 1,267.00 | 1,441.00 | 1,266.00 | 1,390.00 | 1,178.60 | 3,311,842 |
| 2024-05-08 | 1,256.00 | 1,288.00 | 1,253.00 | 1,279.00 | 1,084.48 | 232,450 |
| 2024-05-07 | 1,303.00 | 1,311.00 | 1,257.00 | 1,270.00 | 1,076.85 | 252,237 |
| 2024-05-03 | 1,320.00 | 1,329.00 | 1,290.00 | 1,303.00 | 1,104.83 | 339,515 |
| 2024-05-02 | 1,305.00 | 1,316.00 | 1,262.00 | 1,309.00 | 1,109.92 | 397,504 |
| 2024-04-30 | 1,290.00 | 1,320.00 | 1,248.00 | 1,305.00 | 1,106.53 | 692,029 |
| 2024-04-29 | 1,207.00 | 1,293.00 | 1,192.00 | 1,268.00 | 1,075.16 | 1,054,432 |
| 2024-04-26 | 1,344.00 | 1,349.00 | 1,176.00 | 1,181.00 | 1,001.39 | 1,737,430 |
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.