Abko Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-17 | 5,450.00 | 5,520.00 | 5,290.00 | 5,490.00 | 931.01 | 129,890 |
| 2023-04-14 | 5,340.00 | 5,440.00 | 5,300.00 | 5,410.00 | 917.44 | 112,155 |
| 2023-04-13 | 5,330.00 | 5,330.00 | 5,220.00 | 5,290.00 | 897.09 | 51,785 |
| 2023-04-12 | 5,230.00 | 5,350.00 | 5,110.00 | 5,330.00 | 903.88 | 113,970 |
| 2023-04-11 | 5,140.00 | 5,260.00 | 5,030.00 | 5,230.00 | 886.92 | 228,795 |
| 2023-04-10 | 5,440.00 | 5,440.00 | 5,090.00 | 5,160.00 | 875.05 | 222,120 |
| 2023-04-07 | 5,400.00 | 5,480.00 | 5,300.00 | 5,370.00 | 910.66 | 64,110 |
| 2023-04-06 | 5,530.00 | 5,530.00 | 5,370.00 | 5,410.00 | 917.44 | 118,795 |
| 2023-04-05 | 5,340.00 | 5,500.00 | 5,330.00 | 5,480.00 | 929.31 | 127,820 |
| 2023-04-04 | 5,210.00 | 5,400.00 | 5,210.00 | 5,390.00 | 914.05 | 80,115 |
| 2023-04-03 | 5,360.00 | 5,360.00 | 5,180.00 | 5,250.00 | 890.31 | 83,485 |
| 2023-03-31 | 5,470.00 | 5,470.00 | 5,270.00 | 5,360.00 | 908.96 | 132,825 |
| 2023-03-30 | 5,350.00 | 5,450.00 | 5,230.00 | 5,440.00 | 922.53 | 196,965 |
| 2023-03-29 | 5,250.00 | 5,380.00 | 5,160.00 | 5,350.00 | 907.27 | 78,585 |
| 2023-03-28 | 5,090.00 | 5,370.00 | 5,060.00 | 5,320.00 | 902.18 | 211,140 |
| 2023-03-27 | 5,160.00 | 5,210.00 | 4,985.00 | 5,090.00 | 863.18 | 190,060 |
| 2023-03-24 | 5,200.00 | 5,270.00 | 5,110.00 | 5,210.00 | 883.53 | 128,720 |
| 2023-03-23 | 5,370.00 | 5,370.00 | 5,140.00 | 5,200.00 | 881.83 | 247,260 |
| 2023-03-22 | 5,480.00 | 5,600.00 | 5,350.00 | 5,400.00 | 915.75 | 111,955 |
| 2023-03-21 | 5,540.00 | 5,600.00 | 5,310.00 | 5,560.00 | 942.88 | 85,640 |
| 2023-03-20 | 5,490.00 | 5,610.00 | 5,470.00 | 5,540.00 | 939.49 | 190,285 |
| 2023-03-17 | 5,260.00 | 5,710.00 | 5,260.00 | 5,490.00 | 931.01 | 359,070 |
| 2023-03-16 | 5,280.00 | 5,280.00 | 5,090.00 | 5,190.00 | 880.13 | 134,315 |
| 2023-03-15 | 5,300.00 | 5,430.00 | 5,270.00 | 5,350.00 | 907.27 | 93,395 |
| 2023-03-14 | 5,480.00 | 5,530.00 | 5,180.00 | 5,200.00 | 881.83 | 279,245 |
| 2023-03-13 | 5,560.00 | 5,650.00 | 5,460.00 | 5,600.00 | 949.66 | 174,040 |
| 2023-03-10 | 5,670.00 | 5,740.00 | 5,600.00 | 5,690.00 | 964.93 | 158,740 |
| 2023-03-09 | 5,790.00 | 5,830.00 | 5,670.00 | 5,800.00 | 983.58 | 91,335 |
| 2023-03-08 | 5,950.00 | 5,950.00 | 5,770.00 | 5,780.00 | 980.19 | 174,185 |
| 2023-03-07 | 5,990.00 | 5,990.00 | 5,830.00 | 5,960.00 | 1,010.71 | 189,110 |
| 2023-03-06 | 6,010.00 | 6,030.00 | 5,810.00 | 5,990.00 | 1,015.80 | 186,545 |
| 2023-03-03 | 6,110.00 | 6,110.00 | 5,930.00 | 6,040.00 | 1,024.28 | 152,325 |
| 2023-03-02 | 6,010.00 | 6,060.00 | 5,950.00 | 6,050.00 | 1,025.98 | 108,880 |
| 2023-02-28 | 5,940.00 | 6,040.00 | 5,920.00 | 6,010.00 | 1,019.19 | 113,010 |
| 2023-02-27 | 6,010.00 | 6,020.00 | 5,800.00 | 5,980.00 | 1,014.11 | 144,580 |
| 2023-02-24 | 6,180.00 | 6,180.00 | 6,020.00 | 6,100.00 | 1,034.46 | 120,920 |
| 2023-02-23 | 6,140.00 | 6,210.00 | 6,000.00 | 6,180.00 | 1,048.02 | 123,080 |
| 2023-02-22 | 6,200.00 | 6,240.00 | 6,010.00 | 6,050.00 | 1,025.98 | 174,300 |
| 2023-02-21 | 6,410.00 | 6,460.00 | 6,260.00 | 6,300.00 | 1,068.37 | 105,840 |
| 2023-02-20 | 6,290.00 | 6,380.00 | 6,160.00 | 6,350.00 | 1,076.85 | 111,710 |
| 2023-02-17 | 6,300.00 | 6,440.00 | 6,170.00 | 6,280.00 | 1,064.98 | 230,270 |
| 2023-02-16 | 6,270.00 | 6,410.00 | 6,270.00 | 6,370.00 | 1,080.24 | 65,055 |
| 2023-02-15 | 6,660.00 | 6,660.00 | 6,230.00 | 6,270.00 | 1,063.28 | 269,645 |
| 2023-02-14 | 6,690.00 | 6,810.00 | 6,560.00 | 6,620.00 | 1,122.64 | 91,025 |
| 2023-02-13 | 6,640.00 | 6,690.00 | 6,440.00 | 6,680.00 | 1,132.81 | 215,780 |
| 2023-02-10 | 6,940.00 | 6,940.00 | 6,590.00 | 6,640.00 | 1,126.03 | 414,250 |
| 2023-02-09 | 6,970.00 | 6,970.00 | 6,730.00 | 6,960.00 | 1,180.30 | 423,130 |
| 2023-02-08 | 6,790.00 | 7,140.00 | 6,770.00 | 6,990.00 | 1,185.38 | 571,580 |
| 2023-02-07 | 6,530.00 | 6,850.00 | 6,530.00 | 6,820.00 | 1,156.55 | 318,415 |
| 2023-02-06 | 6,700.00 | 6,700.00 | 6,590.00 | 6,590.00 | 1,117.55 | 94,405 |
| 2023-02-03 | 6,660.00 | 6,720.00 | 6,590.00 | 6,700.00 | 1,136.20 | 105,515 |
| 2023-02-02 | 6,690.00 | 6,730.00 | 6,650.00 | 6,700.00 | 1,136.20 | 203,730 |
| 2023-02-01 | 6,580.00 | 6,680.00 | 6,420.00 | 6,650.00 | 1,127.73 | 182,570 |
| 2023-01-31 | 6,470.00 | 6,540.00 | 6,360.00 | 6,520.00 | 1,105.68 | 170,350 |
| 2023-01-30 | 6,670.00 | 6,680.00 | 6,450.00 | 6,450.00 | 1,093.81 | 133,255 |
| 2023-01-27 | 6,680.00 | 6,760.00 | 6,580.00 | 6,670.00 | 1,131.12 | 180,505 |
| 2023-01-26 | 6,570.00 | 6,750.00 | 6,550.00 | 6,680.00 | 1,132.81 | 231,735 |
| 2023-01-25 | 6,500.00 | 6,590.00 | 6,400.00 | 6,550.00 | 1,110.77 | 195,385 |
| 2023-01-20 | 6,340.00 | 6,540.00 | 6,290.00 | 6,540.00 | 1,109.07 | 275,045 |
| 2023-01-19 | 6,480.00 | 6,480.00 | 6,310.00 | 6,340.00 | 1,075.16 | 181,050 |
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.