Abko Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 996.00 | 1,059.00 | 972.00 | 1,015.00 | 860.63 | 486,982 |
| 2024-01-25 | 1,009.00 | 1,009.00 | 970.00 | 999.00 | 847.07 | 443,422 |
| 2024-01-24 | 1,000.00 | 1,033.00 | 980.00 | 1,015.00 | 860.63 | 2,615,293 |
| 2024-01-23 | 949.00 | 1,140.00 | 926.00 | 1,010.00 | 856.39 | 5,456,816 |
| 2024-01-22 | 1,011.00 | 1,012.00 | 937.00 | 949.00 | 804.67 | 476,805 |
| 2024-01-19 | 920.00 | 1,030.00 | 914.00 | 1,013.00 | 858.94 | 816,256 |
| 2024-01-18 | 927.00 | 950.00 | 899.00 | 920.00 | 780.08 | 427,973 |
| 2024-01-17 | 1,024.00 | 1,024.00 | 906.00 | 928.00 | 786.86 | 1,321,394 |
| 2024-01-16 | 1,088.00 | 1,096.00 | 1,000.00 | 1,015.00 | 860.63 | 824,231 |
| 2024-01-15 | 1,143.00 | 1,204.00 | 1,050.00 | 1,063.00 | 901.33 | 1,329,478 |
| 2024-01-12 | 1,267.00 | 1,318.00 | 1,143.00 | 1,179.00 | 999.69 | 1,447,187 |
| 2024-01-11 | 1,265.00 | 1,315.00 | 1,230.00 | 1,250.00 | 1,059.89 | 2,556,128 |
| 2024-01-10 | 1,107.00 | 1,339.00 | 1,043.00 | 1,265.00 | 1,072.61 | 9,105,904 |
| 2024-01-09 | 963.00 | 1,180.00 | 937.00 | 1,122.00 | 951.36 | 7,958,954 |
| 2024-01-08 | 919.00 | 954.00 | 910.00 | 943.00 | 799.58 | 633,571 |
| 2024-01-05 | 893.00 | 1,040.00 | 889.00 | 900.00 | 763.12 | 3,488,894 |
| 2024-01-04 | 873.00 | 874.00 | 857.00 | 871.00 | 738.53 | 52,900 |
| 2024-01-03 | 857.00 | 874.00 | 848.00 | 873.00 | 740.23 | 115,946 |
| 2024-01-02 | 837.00 | 860.00 | 813.00 | 857.00 | 726.66 | 146,457 |
| 2023-12-28 | 829.00 | 848.00 | 817.00 | 837.00 | 709.70 | 81,658 |
| 2023-12-27 | 832.00 | 842.00 | 824.00 | 829.00 | 702.92 | 153,759 |
| 2023-12-26 | 860.00 | 860.00 | 834.00 | 844.00 | 715.64 | 131,849 |
| 2023-12-22 | 850.00 | 866.00 | 847.00 | 862.00 | 730.90 | 57,284 |
| 2023-12-21 | 872.00 | 875.00 | 847.00 | 855.00 | 724.97 | 205,250 |
| 2023-12-20 | 877.00 | 885.00 | 869.00 | 879.00 | 745.32 | 100,594 |
| 2023-12-19 | 878.00 | 878.00 | 867.00 | 875.00 | 741.92 | 50,520 |
| 2023-12-18 | 862.00 | 877.00 | 860.00 | 872.00 | 739.38 | 35,477 |
| 2023-12-15 | 864.00 | 866.00 | 852.00 | 866.00 | 734.29 | 60,551 |
| 2023-12-14 | 855.00 | 870.00 | 851.00 | 854.00 | 724.12 | 83,766 |
| 2023-12-13 | 872.00 | 883.00 | 854.00 | 854.00 | 724.12 | 119,524 |
| 2023-12-12 | 882.00 | 889.00 | 874.00 | 876.00 | 742.77 | 48,131 |
| 2023-12-11 | 886.00 | 886.00 | 872.00 | 884.00 | 749.56 | 121,102 |
| 2023-12-08 | 904.00 | 904.00 | 869.00 | 878.00 | 744.47 | 134,743 |
| 2023-12-07 | 888.00 | 905.00 | 880.00 | 888.00 | 752.95 | 128,021 |
| 2023-12-06 | 871.00 | 895.00 | 867.00 | 894.00 | 758.04 | 113,560 |
| 2023-12-05 | 866.00 | 897.00 | 866.00 | 876.00 | 742.77 | 192,843 |
| 2023-12-04 | 858.00 | 879.00 | 853.00 | 866.00 | 734.29 | 145,727 |
| 2023-12-01 | 862.00 | 874.00 | 843.00 | 855.00 | 724.97 | 248,642 |
| 2023-11-30 | 851.00 | 874.00 | 840.00 | 862.00 | 730.90 | 237,722 |
| 2023-11-29 | 878.00 | 878.00 | 845.00 | 848.00 | 719.03 | 406,164 |
| 2023-11-28 | 905.00 | 913.00 | 871.00 | 879.00 | 745.32 | 535,937 |
| 2023-11-27 | 934.00 | 975.00 | 878.00 | 905.00 | 767.36 | 556,939 |
| 2023-11-24 | 977.00 | 1,040.00 | 929.00 | 935.00 | 792.80 | 960,092 |
| 2023-11-23 | 1,118.00 | 1,162.00 | 990.00 | 997.00 | 845.37 | 6,120,689 |
| 2023-11-06 | 5,190.00 | 5,310.00 | 4,995.00 | 5,110.00 | 866.57 | 1,780,130 |
| 2023-11-03 | 5,540.00 | 5,670.00 | 5,260.00 | 5,320.00 | 902.18 | 2,130,775 |
| 2023-11-02 | 6,150.00 | 6,480.00 | 5,470.00 | 5,600.00 | 949.66 | 12,252,900 |
| 2023-11-01 | 4,485.00 | 5,860.00 | 4,460.00 | 5,860.00 | 993.76 | 5,592,885 |
| 2023-10-31 | 4,620.00 | 4,645.00 | 4,490.00 | 4,515.00 | 765.67 | 189,885 |
| 2023-10-30 | 4,350.00 | 4,620.00 | 4,255.00 | 4,615.00 | 782.62 | 130,250 |
| 2023-10-27 | 4,360.00 | 4,400.00 | 4,225.00 | 4,345.00 | 736.84 | 57,015 |
| 2023-10-26 | 4,390.00 | 4,405.00 | 4,270.00 | 4,400.00 | 746.16 | 58,010 |
| 2023-10-25 | 4,350.00 | 4,490.00 | 4,350.00 | 4,415.00 | 748.71 | 131,150 |
| 2023-10-24 | 4,425.00 | 4,450.00 | 4,120.00 | 4,340.00 | 735.99 | 241,245 |
| 2023-10-23 | 4,285.00 | 4,430.00 | 4,170.00 | 4,430.00 | 751.25 | 50,560 |
| 2023-10-20 | 4,200.00 | 4,290.00 | 4,060.00 | 4,285.00 | 726.66 | 125,345 |
| 2023-10-19 | 4,405.00 | 4,405.00 | 4,200.00 | 4,250.00 | 720.73 | 107,590 |
| 2023-10-18 | 4,600.00 | 4,600.00 | 4,360.00 | 4,415.00 | 748.71 | 132,095 |
| 2023-10-17 | 4,575.00 | 4,660.00 | 4,550.00 | 4,600.00 | 780.08 | 71,940 |
| 2023-10-16 | 4,655.00 | 4,675.00 | 4,460.00 | 4,625.00 | 784.32 | 50,640 |
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.