Abko Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,344.00 | 1,349.00 | 1,176.00 | 1,181.00 | 1,001.39 | 1,737,430 |
| 2024-04-25 | 1,219.00 | 1,315.00 | 1,219.00 | 1,313.00 | 1,113.31 | 1,921,008 |
| 2024-04-24 | 1,222.00 | 1,227.00 | 1,202.00 | 1,219.00 | 1,033.61 | 252,517 |
| 2024-04-23 | 1,176.00 | 1,217.00 | 1,150.00 | 1,210.00 | 1,025.98 | 619,916 |
| 2024-04-22 | 1,214.00 | 1,215.00 | 1,153.00 | 1,169.00 | 991.21 | 355,830 |
| 2024-04-19 | 1,241.00 | 1,244.00 | 1,204.00 | 1,219.00 | 1,033.61 | 657,694 |
| 2024-04-18 | 1,220.00 | 1,247.00 | 1,210.00 | 1,247.00 | 1,057.35 | 354,691 |
| 2024-04-17 | 1,152.00 | 1,240.00 | 1,152.00 | 1,226.00 | 1,039.54 | 861,310 |
| 2024-04-16 | 1,188.00 | 1,194.00 | 1,148.00 | 1,152.00 | 976.80 | 499,810 |
| 2024-04-15 | 1,179.00 | 1,207.00 | 1,159.00 | 1,198.00 | 1,015.80 | 248,227 |
| 2024-04-12 | 1,190.00 | 1,228.00 | 1,182.00 | 1,190.00 | 1,009.02 | 528,569 |
| 2024-04-11 | 1,195.00 | 1,206.00 | 1,173.00 | 1,190.00 | 1,009.02 | 280,817 |
| 2024-04-09 | 1,252.00 | 1,255.00 | 1,164.00 | 1,184.00 | 1,003.93 | 1,043,585 |
| 2024-04-08 | 1,209.00 | 1,248.00 | 1,180.00 | 1,243.00 | 1,053.96 | 890,943 |
| 2024-04-05 | 1,171.00 | 1,220.00 | 1,169.00 | 1,193.00 | 1,011.56 | 564,449 |
| 2024-04-04 | 1,199.00 | 1,210.00 | 1,161.00 | 1,206.00 | 1,022.58 | 872,958 |
| 2024-04-03 | 1,131.00 | 1,188.00 | 1,101.00 | 1,181.00 | 1,001.39 | 1,157,064 |
| 2024-04-02 | 1,140.00 | 1,190.00 | 1,094.00 | 1,136.00 | 963.23 | 889,806 |
| 2024-04-01 | 1,030.00 | 1,178.00 | 1,030.00 | 1,140.00 | 966.62 | 3,685,662 |
| 2024-03-29 | 1,016.00 | 1,035.00 | 1,008.00 | 1,024.00 | 868.26 | 147,104 |
| 2024-03-28 | 1,007.00 | 1,029.00 | 995.00 | 1,020.00 | 864.87 | 101,512 |
| 2024-03-27 | 987.00 | 1,020.00 | 981.00 | 1,007.00 | 853.85 | 79,343 |
| 2024-03-26 | 1,014.00 | 1,025.00 | 960.00 | 993.00 | 841.98 | 163,282 |
| 2024-03-25 | 1,019.00 | 1,032.00 | 1,006.00 | 1,006.00 | 853.00 | 85,629 |
| 2024-03-22 | 1,049.00 | 1,070.00 | 1,015.00 | 1,019.00 | 864.02 | 203,171 |
| 2024-03-21 | 1,030.00 | 1,054.00 | 1,012.00 | 1,049.00 | 889.46 | 137,790 |
| 2024-03-20 | 1,034.00 | 1,054.00 | 1,020.00 | 1,035.00 | 877.59 | 103,721 |
| 2024-03-19 | 1,037.00 | 1,043.00 | 999.00 | 1,033.00 | 875.90 | 183,259 |
| 2024-03-18 | 1,060.00 | 1,061.00 | 1,020.00 | 1,037.00 | 879.29 | 224,689 |
| 2024-03-15 | 1,000.00 | 1,090.00 | 991.00 | 1,052.00 | 892.01 | 1,116,510 |
| 2024-03-14 | 998.00 | 1,009.00 | 983.00 | 1,000.00 | 847.91 | 98,661 |
| 2024-03-13 | 977.00 | 1,012.00 | 960.00 | 1,002.00 | 849.61 | 186,133 |
| 2024-03-12 | 979.00 | 983.00 | 920.00 | 977.00 | 828.41 | 233,337 |
| 2024-03-11 | 1,017.00 | 1,017.00 | 969.00 | 979.00 | 830.11 | 201,731 |
| 2024-03-08 | 956.00 | 1,010.00 | 943.00 | 1,010.00 | 856.39 | 354,487 |
| 2024-03-07 | 974.00 | 997.00 | 860.00 | 977.00 | 828.41 | 1,374,684 |
| 2024-03-06 | 954.00 | 997.00 | 952.00 | 964.00 | 817.39 | 145,968 |
| 2024-03-05 | 1,003.00 | 1,003.00 | 960.00 | 969.00 | 821.63 | 327,928 |
| 2024-03-04 | 992.00 | 1,007.00 | 976.00 | 996.00 | 844.52 | 507,341 |
| 2024-02-29 | 993.00 | 1,013.00 | 975.00 | 992.00 | 841.13 | 138,339 |
| 2024-02-28 | 1,000.00 | 1,014.00 | 986.00 | 993.00 | 841.98 | 112,913 |
| 2024-02-27 | 984.00 | 1,019.00 | 973.00 | 1,015.00 | 860.63 | 144,723 |
| 2024-02-26 | 1,008.00 | 1,013.00 | 982.00 | 987.00 | 836.89 | 258,798 |
| 2024-02-23 | 1,031.00 | 1,040.00 | 1,003.00 | 1,008.00 | 854.70 | 323,266 |
| 2024-02-22 | 1,070.00 | 1,118.00 | 1,044.00 | 1,044.00 | 885.22 | 818,020 |
| 2024-02-21 | 1,085.00 | 1,095.00 | 1,028.00 | 1,070.00 | 907.27 | 538,933 |
| 2024-02-20 | 1,009.00 | 1,094.00 | 1,003.00 | 1,085.00 | 919.99 | 1,970,097 |
| 2024-02-19 | 997.00 | 1,008.00 | 990.00 | 1,005.00 | 852.15 | 152,612 |
| 2024-02-16 | 1,027.00 | 1,027.00 | 997.00 | 1,010.00 | 856.39 | 156,284 |
| 2024-02-15 | 1,027.00 | 1,027.00 | 996.00 | 1,022.00 | 866.57 | 121,653 |
| 2024-02-14 | 1,000.00 | 1,023.00 | 980.00 | 1,023.00 | 867.42 | 263,574 |
| 2024-02-13 | 940.00 | 1,001.00 | 935.00 | 1,000.00 | 847.91 | 327,775 |
| 2024-02-08 | 970.00 | 970.00 | 904.00 | 945.00 | 801.28 | 320,062 |
| 2024-02-07 | 992.00 | 992.00 | 962.00 | 970.00 | 822.48 | 204,032 |
| 2024-02-06 | 997.00 | 999.00 | 957.00 | 983.00 | 833.50 | 141,149 |
| 2024-02-05 | 975.00 | 998.00 | 956.00 | 998.00 | 846.22 | 209,055 |
| 2024-02-02 | 948.00 | 988.00 | 925.00 | 971.00 | 823.32 | 288,148 |
| 2024-02-01 | 958.00 | 967.00 | 926.00 | 952.00 | 807.21 | 396,271 |
| 2024-01-31 | 1,015.00 | 1,116.00 | 966.00 | 972.00 | 824.17 | 2,688,814 |
| 2024-01-30 | 994.00 | 994.00 | 971.00 | 983.00 | 833.50 | 175,530 |
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.