Abko Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 3,920.00 | 3,940.00 | 3,700.00 | 3,745.00 | 635.09 | 1,219,635 |
| 2023-07-12 | 3,915.00 | 4,790.00 | 3,850.00 | 3,880.00 | 657.98 | 14,603,170 |
| 2023-07-11 | 3,690.00 | 3,790.00 | 3,620.00 | 3,700.00 | 627.46 | 110,760 |
| 2023-07-10 | 3,700.00 | 3,785.00 | 3,600.00 | 3,690.00 | 625.76 | 134,045 |
| 2023-07-07 | 3,730.00 | 3,750.00 | 3,670.00 | 3,700.00 | 627.46 | 241,915 |
| 2023-07-06 | 3,920.00 | 3,920.00 | 3,715.00 | 3,785.00 | 641.87 | 204,220 |
| 2023-07-05 | 3,910.00 | 3,965.00 | 3,835.00 | 3,875.00 | 657.13 | 163,085 |
| 2023-07-04 | 4,030.00 | 4,030.00 | 3,890.00 | 3,905.00 | 662.22 | 213,530 |
| 2023-07-03 | 3,960.00 | 4,035.00 | 3,910.00 | 3,995.00 | 677.48 | 237,000 |
| 2023-06-30 | 3,760.00 | 3,980.00 | 3,715.00 | 3,905.00 | 662.22 | 254,530 |
| 2023-06-29 | 3,885.00 | 3,890.00 | 3,710.00 | 3,760.00 | 637.63 | 480,975 |
| 2023-06-28 | 4,105.00 | 4,120.00 | 3,890.00 | 3,890.00 | 659.68 | 642,980 |
| 2023-06-27 | 4,175.00 | 4,175.00 | 4,045.00 | 4,065.00 | 689.35 | 110,715 |
| 2023-06-26 | 4,085.00 | 4,150.00 | 3,990.00 | 4,125.00 | 699.53 | 263,605 |
| 2023-06-23 | 4,180.00 | 4,185.00 | 4,050.00 | 4,075.00 | 691.05 | 262,390 |
| 2023-06-22 | 4,245.00 | 4,320.00 | 4,200.00 | 4,200.00 | 712.25 | 254,530 |
| 2023-06-21 | 4,490.00 | 4,525.00 | 4,260.00 | 4,290.00 | 727.51 | 422,370 |
| 2023-06-20 | 4,650.00 | 4,720.00 | 4,430.00 | 4,490.00 | 761.43 | 696,660 |
| 2023-06-19 | 4,650.00 | 4,680.00 | 4,585.00 | 4,650.00 | 788.56 | 175,975 |
| 2023-06-16 | 4,760.00 | 4,835.00 | 4,600.00 | 4,685.00 | 794.50 | 356,800 |
| 2023-06-15 | 4,685.00 | 4,780.00 | 4,595.00 | 4,705.00 | 797.89 | 222,025 |
| 2023-06-14 | 4,860.00 | 4,885.00 | 4,685.00 | 4,705.00 | 797.89 | 407,630 |
| 2023-06-13 | 4,910.00 | 5,020.00 | 4,785.00 | 4,845.00 | 821.63 | 447,690 |
| 2023-06-12 | 4,995.00 | 5,280.00 | 4,875.00 | 4,905.00 | 831.80 | 1,341,640 |
| 2023-06-09 | 4,865.00 | 4,930.00 | 4,760.00 | 4,845.00 | 821.63 | 403,130 |
| 2023-06-08 | 5,040.00 | 5,050.00 | 4,850.00 | 4,865.00 | 825.02 | 315,270 |
| 2023-06-07 | 4,855.00 | 5,290.00 | 4,855.00 | 4,990.00 | 846.22 | 1,643,930 |
| 2023-06-05 | 4,865.00 | 4,945.00 | 4,835.00 | 4,840.00 | 820.78 | 164,115 |
| 2023-06-02 | 4,785.00 | 4,855.00 | 4,725.00 | 4,825.00 | 818.24 | 147,785 |
| 2023-06-01 | 4,780.00 | 4,780.00 | 4,715.00 | 4,745.00 | 804.67 | 127,000 |
| 2023-05-31 | 4,755.00 | 4,835.00 | 4,730.00 | 4,780.00 | 810.61 | 142,950 |
| 2023-05-30 | 4,620.00 | 4,760.00 | 4,620.00 | 4,755.00 | 806.37 | 122,865 |
| 2023-05-26 | 4,675.00 | 4,725.00 | 4,600.00 | 4,620.00 | 783.47 | 148,690 |
| 2023-05-25 | 4,845.00 | 5,180.00 | 4,585.00 | 4,675.00 | 792.80 | 958,855 |
| 2023-05-24 | 4,800.00 | 4,835.00 | 4,750.00 | 4,820.00 | 817.39 | 30,770 |
| 2023-05-23 | 4,760.00 | 4,840.00 | 4,715.00 | 4,800.00 | 814.00 | 72,690 |
| 2023-05-22 | 4,730.00 | 4,820.00 | 4,705.00 | 4,760.00 | 807.21 | 118,565 |
| 2023-05-19 | 4,735.00 | 4,735.00 | 4,665.00 | 4,730.00 | 802.13 | 73,745 |
| 2023-05-18 | 4,670.00 | 4,745.00 | 4,655.00 | 4,655.00 | 789.41 | 145,910 |
| 2023-05-17 | 4,565.00 | 4,690.00 | 4,545.00 | 4,670.00 | 791.95 | 127,450 |
| 2023-05-16 | 4,745.00 | 4,750.00 | 4,545.00 | 4,615.00 | 782.62 | 241,395 |
| 2023-05-15 | 4,845.00 | 4,845.00 | 4,670.00 | 4,735.00 | 802.97 | 118,330 |
| 2023-05-12 | 4,925.00 | 4,925.00 | 4,800.00 | 4,800.00 | 814.00 | 82,605 |
| 2023-05-11 | 4,780.00 | 5,050.00 | 4,750.00 | 4,905.00 | 831.80 | 154,495 |
| 2023-05-10 | 4,815.00 | 4,815.00 | 4,740.00 | 4,775.00 | 809.76 | 39,145 |
| 2023-05-09 | 4,800.00 | 4,890.00 | 4,750.00 | 4,800.00 | 814.00 | 30,390 |
| 2023-05-08 | 4,760.00 | 4,825.00 | 4,760.00 | 4,800.00 | 814.00 | 81,285 |
| 2023-05-04 | 4,805.00 | 4,810.00 | 4,700.00 | 4,760.00 | 807.21 | 166,265 |
| 2023-05-03 | 4,790.00 | 4,885.00 | 4,780.00 | 4,815.00 | 816.54 | 90,810 |
| 2023-05-02 | 4,765.00 | 4,880.00 | 4,735.00 | 4,790.00 | 812.30 | 56,395 |
| 2023-04-28 | 4,850.00 | 4,975.00 | 4,745.00 | 4,765.00 | 808.06 | 117,755 |
| 2023-04-27 | 4,820.00 | 4,955.00 | 4,750.00 | 4,845.00 | 821.63 | 107,480 |
| 2023-04-26 | 4,785.00 | 4,885.00 | 4,720.00 | 4,845.00 | 821.63 | 127,335 |
| 2023-04-25 | 5,010.00 | 5,030.00 | 4,840.00 | 4,840.00 | 820.78 | 253,985 |
| 2023-04-24 | 5,200.00 | 5,210.00 | 5,010.00 | 5,090.00 | 863.18 | 107,025 |
| 2023-04-21 | 5,330.00 | 5,330.00 | 5,130.00 | 5,250.00 | 890.31 | 153,645 |
| 2023-04-20 | 5,360.00 | 5,420.00 | 5,230.00 | 5,340.00 | 905.57 | 84,370 |
| 2023-04-19 | 5,460.00 | 5,500.00 | 5,350.00 | 5,400.00 | 915.75 | 146,465 |
| 2023-04-18 | 5,450.00 | 5,510.00 | 5,330.00 | 5,450.00 | 924.23 | 110,990 |
| 2023-04-17 | 5,450.00 | 5,520.00 | 5,290.00 | 5,490.00 | 931.01 | 129,890 |
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.