Abko Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | 4,605.00 | 4,695.00 | 4,455.00 | 4,605.00 | 780.93 | 127,495 |
| 2023-10-12 | 4,630.00 | 4,755.00 | 4,605.00 | 4,605.00 | 780.93 | 102,010 |
| 2023-10-11 | 4,440.00 | 4,655.00 | 4,370.00 | 4,585.00 | 777.54 | 127,730 |
| 2023-10-10 | 4,800.00 | 4,800.00 | 4,450.00 | 4,460.00 | 756.34 | 144,150 |
| 2023-10-06 | 4,900.00 | 4,910.00 | 4,765.00 | 4,800.00 | 814.00 | 39,405 |
| 2023-10-05 | 4,725.00 | 4,900.00 | 4,650.00 | 4,900.00 | 830.96 | 67,240 |
| 2023-10-04 | 4,915.00 | 4,965.00 | 4,565.00 | 4,725.00 | 801.28 | 116,000 |
| 2023-09-27 | 4,880.00 | 4,950.00 | 4,810.00 | 4,905.00 | 831.80 | 35,320 |
| 2023-09-26 | 4,895.00 | 4,965.00 | 4,865.00 | 4,880.00 | 827.56 | 55,245 |
| 2023-09-25 | 5,130.00 | 5,130.00 | 4,880.00 | 4,950.00 | 839.44 | 201,165 |
| 2023-09-22 | 5,010.00 | 5,200.00 | 4,970.00 | 5,130.00 | 869.96 | 108,255 |
| 2023-09-21 | 5,150.00 | 5,240.00 | 5,040.00 | 5,090.00 | 863.18 | 192,020 |
| 2023-09-20 | 5,170.00 | 5,320.00 | 4,940.00 | 5,220.00 | 885.22 | 130,905 |
| 2023-09-19 | 5,450.00 | 5,550.00 | 5,200.00 | 5,200.00 | 881.83 | 164,050 |
| 2023-09-18 | 5,780.00 | 5,780.00 | 5,160.00 | 5,450.00 | 924.23 | 656,005 |
| 2023-09-15 | 5,810.00 | 5,990.00 | 5,690.00 | 5,780.00 | 980.19 | 264,685 |
| 2023-09-14 | 5,980.00 | 6,020.00 | 5,610.00 | 5,740.00 | 973.41 | 501,695 |
| 2023-09-13 | 6,150.00 | 6,230.00 | 5,890.00 | 5,980.00 | 1,014.11 | 401,810 |
| 2023-09-12 | 6,110.00 | 6,390.00 | 6,040.00 | 6,150.00 | 1,042.93 | 630,895 |
| 2023-09-11 | 5,620.00 | 6,370.00 | 5,500.00 | 6,110.00 | 1,036.15 | 1,611,930 |
| 2023-09-08 | 6,330.00 | 6,720.00 | 5,420.00 | 5,560.00 | 942.88 | 3,065,795 |
| 2023-09-07 | 6,070.00 | 6,330.00 | 6,000.00 | 6,330.00 | 1,073.46 | 574,020 |
| 2023-09-06 | 5,980.00 | 6,280.00 | 5,910.00 | 6,080.00 | 1,031.06 | 442,560 |
| 2023-09-05 | 5,970.00 | 6,090.00 | 5,860.00 | 5,990.00 | 1,015.80 | 280,025 |
| 2023-09-04 | 5,670.00 | 5,970.00 | 5,510.00 | 5,970.00 | 1,012.41 | 434,130 |
| 2023-09-01 | 5,610.00 | 6,130.00 | 5,610.00 | 5,690.00 | 964.93 | 1,090,455 |
| 2023-08-31 | 5,340.00 | 5,970.00 | 5,250.00 | 5,610.00 | 951.36 | 1,751,130 |
| 2023-08-30 | 5,070.00 | 5,300.00 | 4,955.00 | 5,240.00 | 888.61 | 1,001,880 |
| 2023-08-29 | 5,330.00 | 6,380.00 | 4,820.00 | 5,040.00 | 854.70 | 7,804,560 |
| 2023-08-28 | 5,040.00 | 5,350.00 | 4,950.00 | 5,330.00 | 903.88 | 303,440 |
| 2023-08-25 | 5,070.00 | 5,100.00 | 4,985.00 | 5,030.00 | 853.00 | 105,455 |
| 2023-08-24 | 5,040.00 | 5,270.00 | 4,975.00 | 5,060.00 | 858.09 | 211,955 |
| 2023-08-23 | 5,160.00 | 5,160.00 | 4,645.00 | 5,100.00 | 864.87 | 1,956,415 |
| 2023-08-22 | 4,950.00 | 5,190.00 | 4,850.00 | 5,170.00 | 876.74 | 960,660 |
| 2023-08-21 | 5,020.00 | 5,330.00 | 4,905.00 | 4,935.00 | 836.89 | 1,207,275 |
| 2023-08-18 | 5,050.00 | 5,090.00 | 4,850.00 | 5,010.00 | 849.61 | 390,675 |
| 2023-08-17 | 4,955.00 | 5,200.00 | 4,820.00 | 5,050.00 | 856.39 | 1,261,960 |
| 2023-08-16 | 4,650.00 | 5,060.00 | 4,595.00 | 4,965.00 | 841.98 | 2,710,810 |
| 2023-08-14 | 4,450.00 | 4,590.00 | 4,295.00 | 4,535.00 | 769.06 | 769,830 |
| 2023-08-11 | 4,055.00 | 4,990.00 | 4,055.00 | 4,450.00 | 754.64 | 5,921,730 |
| 2023-08-10 | 4,135.00 | 4,200.00 | 4,075.00 | 4,095.00 | 694.44 | 100,985 |
| 2023-08-09 | 4,100.00 | 4,145.00 | 4,075.00 | 4,135.00 | 701.23 | 186,425 |
| 2023-08-08 | 3,990.00 | 4,215.00 | 3,940.00 | 4,100.00 | 695.29 | 604,515 |
| 2023-08-07 | 3,870.00 | 3,995.00 | 3,830.00 | 3,995.00 | 677.48 | 253,350 |
| 2023-08-04 | 3,885.00 | 3,895.00 | 3,820.00 | 3,870.00 | 656.29 | 101,425 |
| 2023-08-03 | 3,810.00 | 3,955.00 | 3,755.00 | 3,900.00 | 661.37 | 241,955 |
| 2023-08-02 | 3,710.00 | 3,990.00 | 3,700.00 | 3,870.00 | 656.29 | 842,485 |
| 2023-08-01 | 3,625.00 | 3,705.00 | 3,615.00 | 3,705.00 | 628.30 | 279,965 |
| 2023-07-31 | 3,640.00 | 3,700.00 | 3,555.00 | 3,690.00 | 625.76 | 319,620 |
| 2023-07-28 | 3,410.00 | 3,630.00 | 3,405.00 | 3,600.00 | 610.50 | 409,690 |
| 2023-07-27 | 3,110.00 | 3,630.00 | 3,090.00 | 3,515.00 | 596.08 | 1,434,290 |
| 2023-07-26 | 3,390.00 | 3,390.00 | 3,030.00 | 3,125.00 | 529.95 | 837,455 |
| 2023-07-25 | 3,610.00 | 3,610.00 | 3,385.00 | 3,405.00 | 577.43 | 792,240 |
| 2023-07-24 | 3,825.00 | 3,855.00 | 3,610.00 | 3,610.00 | 612.19 | 946,985 |
| 2023-07-21 | 3,805.00 | 3,885.00 | 3,700.00 | 3,880.00 | 657.98 | 622,225 |
| 2023-07-20 | 3,700.00 | 4,260.00 | 3,695.00 | 3,800.00 | 644.41 | 9,366,695 |
| 2023-07-19 | 3,750.00 | 3,795.00 | 3,670.00 | 3,700.00 | 627.46 | 445,720 |
| 2023-07-18 | 3,810.00 | 3,845.00 | 3,710.00 | 3,750.00 | 635.94 | 310,385 |
| 2023-07-17 | 3,715.00 | 3,840.00 | 3,715.00 | 3,825.00 | 648.65 | 335,085 |
| 2023-07-14 | 3,715.00 | 3,805.00 | 3,660.00 | 3,805.00 | 645.26 | 734,825 |
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.