Abko Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-18 | 6,440.00 | 6,500.00 | 6,350.00 | 6,440.00 | 1,092.11 | 224,245 |
| 2023-01-17 | 6,400.00 | 6,460.00 | 6,330.00 | 6,450.00 | 1,093.81 | 328,720 |
| 2023-01-16 | 6,240.00 | 6,950.00 | 6,160.00 | 6,440.00 | 1,092.11 | 2,198,060 |
| 2023-01-13 | 6,190.00 | 6,280.00 | 6,170.00 | 6,220.00 | 1,054.81 | 144,235 |
| 2023-01-12 | 6,240.00 | 6,340.00 | 6,150.00 | 6,190.00 | 1,049.72 | 176,930 |
| 2023-01-11 | 6,100.00 | 6,230.00 | 6,090.00 | 6,190.00 | 1,049.72 | 331,665 |
| 2023-01-10 | 6,120.00 | 6,150.00 | 5,950.00 | 6,120.00 | 1,037.85 | 426,830 |
| 2023-01-09 | 5,680.00 | 6,550.00 | 5,660.00 | 6,120.00 | 1,037.85 | 4,909,175 |
| 2023-01-06 | 6,090.00 | 6,580.00 | 5,490.00 | 5,610.00 | 951.36 | 2,716,510 |
| 2023-01-05 | 6,200.00 | 6,200.00 | 5,960.00 | 5,960.00 | 1,010.71 | 56,145 |
| 2023-01-04 | 5,770.00 | 6,130.00 | 5,550.00 | 6,120.00 | 1,037.85 | 267,565 |
| 2023-01-03 | 5,920.00 | 5,920.00 | 5,510.00 | 5,790.00 | 981.88 | 141,615 |
| 2023-01-02 | 6,030.00 | 6,110.00 | 5,770.00 | 5,770.00 | 978.49 | 127,540 |
| 2022-12-29 | 6,060.00 | 6,370.00 | 5,930.00 | 6,030.00 | 1,022.58 | 206,545 |
| 2022-12-28 | 6,430.00 | 6,540.00 | 5,910.00 | 6,050.00 | 1,025.98 | 416,120 |
| 2022-12-27 | 6,480.00 | 6,650.00 | 6,470.00 | 6,520.00 | 1,105.68 | 40,955 |
| 2022-12-26 | 6,500.00 | 6,530.00 | 6,400.00 | 6,490.00 | 1,100.59 | 55,665 |
| 2022-12-23 | 6,610.00 | 6,700.00 | 6,440.00 | 6,510.00 | 1,103.98 | 119,340 |
| 2022-12-22 | 6,830.00 | 6,830.00 | 6,670.00 | 6,700.00 | 1,136.20 | 53,140 |
| 2022-12-21 | 6,790.00 | 6,900.00 | 6,660.00 | 6,670.00 | 1,131.12 | 141,865 |
| 2022-12-20 | 6,940.00 | 7,350.00 | 6,780.00 | 6,790.00 | 1,151.47 | 239,105 |
| 2022-12-19 | 6,930.00 | 7,050.00 | 6,910.00 | 7,050.00 | 1,195.56 | 48,035 |
| 2022-12-16 | 6,960.00 | 7,070.00 | 6,910.00 | 6,990.00 | 1,185.38 | 77,105 |
| 2022-12-15 | 7,200.00 | 7,210.00 | 7,120.00 | 7,140.00 | 1,210.82 | 103,185 |
| 2022-12-14 | 7,090.00 | 7,180.00 | 6,930.00 | 7,160.00 | 1,214.21 | 170,720 |
| 2022-12-13 | 7,010.00 | 7,170.00 | 6,960.00 | 6,980.00 | 1,183.69 | 47,785 |
| 2022-12-12 | 7,100.00 | 7,180.00 | 6,990.00 | 7,000.00 | 1,187.08 | 70,380 |
| 2022-12-09 | 6,810.00 | 7,240.00 | 6,810.00 | 7,110.00 | 1,205.73 | 148,490 |
| 2022-12-08 | 6,990.00 | 6,990.00 | 6,760.00 | 6,830.00 | 1,158.25 | 116,875 |
| 2022-12-07 | 7,040.00 | 7,080.00 | 6,850.00 | 7,020.00 | 1,190.47 | 105,275 |
| 2022-12-06 | 7,310.00 | 7,390.00 | 7,070.00 | 7,070.00 | 1,198.95 | 191,720 |
| 2022-12-05 | 7,310.00 | 7,410.00 | 7,150.00 | 7,360.00 | 1,248.13 | 330,250 |
| 2022-12-02 | 7,280.00 | 7,380.00 | 7,210.00 | 7,270.00 | 1,232.87 | 45,705 |
| 2022-12-01 | 7,480.00 | 7,480.00 | 7,260.00 | 7,280.00 | 1,234.56 | 125,010 |
| 2022-11-30 | 7,220.00 | 7,280.00 | 7,070.00 | 7,270.00 | 1,232.87 | 112,715 |
| 2022-11-29 | 6,950.00 | 7,210.00 | 6,940.00 | 7,160.00 | 1,214.21 | 92,055 |
| 2022-11-28 | 7,220.00 | 7,330.00 | 7,020.00 | 7,030.00 | 1,192.17 | 158,920 |
| 2022-11-25 | 7,380.00 | 7,380.00 | 7,220.00 | 7,220.00 | 1,224.39 | 133,145 |
| 2022-11-24 | 7,240.00 | 7,430.00 | 7,230.00 | 7,370.00 | 1,249.83 | 204,885 |
| 2022-11-23 | 7,030.00 | 7,290.00 | 7,020.00 | 7,240.00 | 1,227.78 | 193,990 |
| 2022-11-22 | 7,020.00 | 7,110.00 | 6,800.00 | 7,010.00 | 1,188.78 | 292,565 |
| 2022-11-21 | 7,460.00 | 7,560.00 | 7,060.00 | 7,060.00 | 1,197.25 | 479,270 |
| 2022-11-18 | 7,390.00 | 8,070.00 | 7,390.00 | 7,460.00 | 1,265.09 | 1,948,675 |
| 2022-11-17 | 7,320.00 | 7,530.00 | 7,150.00 | 7,390.00 | 1,253.22 | 867,385 |
| 2022-11-16 | 7,450.00 | 7,530.00 | 7,120.00 | 7,250.00 | 1,229.48 | 848,380 |
| 2022-11-15 | 6,960.00 | 8,440.00 | 6,900.00 | 7,450.00 | 1,263.39 | 7,324,250 |
| 2022-11-14 | 6,900.00 | 7,060.00 | 6,790.00 | 6,960.00 | 1,180.30 | 278,760 |
| 2022-11-11 | 6,670.00 | 6,900.00 | 6,590.00 | 6,900.00 | 1,170.12 | 391,805 |
| 2022-11-10 | 6,760.00 | 6,760.00 | 6,470.00 | 6,540.00 | 1,109.07 | 338,510 |
| 2022-11-09 | 6,640.00 | 7,070.00 | 6,640.00 | 6,820.00 | 1,156.55 | 431,905 |
| 2022-11-08 | 6,470.00 | 6,630.00 | 6,470.00 | 6,630.00 | 1,124.33 | 211,900 |
| 2022-11-07 | 6,540.00 | 6,580.00 | 6,380.00 | 6,470.00 | 1,097.20 | 209,985 |
| 2022-11-04 | 6,640.00 | 6,900.00 | 6,400.00 | 6,500.00 | 1,102.29 | 280,865 |
| 2022-11-03 | 6,670.00 | 6,840.00 | 6,640.00 | 6,710.00 | 1,137.90 | 179,615 |
| 2022-11-02 | 6,920.00 | 6,990.00 | 6,770.00 | 6,910.00 | 1,171.82 | 157,420 |
| 2022-11-01 | 6,730.00 | 7,040.00 | 6,660.00 | 6,940.00 | 1,176.90 | 231,550 |
| 2022-10-31 | 6,550.00 | 6,740.00 | 6,450.00 | 6,720.00 | 1,139.60 | 109,175 |
| 2022-10-28 | 6,630.00 | 6,640.00 | 6,510.00 | 6,540.00 | 1,109.07 | 149,490 |
| 2022-10-27 | 6,560.00 | 6,740.00 | 6,440.00 | 6,630.00 | 1,124.33 | 260,140 |
| 2022-10-26 | 6,580.00 | 6,580.00 | 6,400.00 | 6,560.00 | 1,112.46 | 236,075 |
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.