Abko Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 6,760.00 | 6,760.00 | 6,350.00 | 6,490.00 | 1,100.59 | 297,260 |
| 2022-10-24 | 6,690.00 | 6,840.00 | 6,550.00 | 6,620.00 | 1,122.64 | 231,500 |
| 2022-10-21 | 6,640.00 | 6,740.00 | 6,490.00 | 6,620.00 | 1,122.64 | 188,595 |
| 2022-10-20 | 6,800.00 | 6,870.00 | 6,580.00 | 6,730.00 | 1,141.29 | 208,890 |
| 2022-10-19 | 7,250.00 | 7,300.00 | 6,800.00 | 6,850.00 | 1,161.64 | 359,520 |
| 2022-10-18 | 7,160.00 | 7,380.00 | 7,070.00 | 7,250.00 | 1,229.48 | 369,805 |
| 2022-10-17 | 6,880.00 | 7,130.00 | 6,750.00 | 7,130.00 | 1,209.13 | 903,940 |
| 2022-10-14 | 6,990.00 | 7,140.00 | 6,920.00 | 7,010.00 | 1,188.78 | 330,930 |
| 2022-10-13 | 7,660.00 | 7,740.00 | 6,750.00 | 6,910.00 | 1,171.82 | 763,045 |
| 2022-10-12 | 8,150.00 | 8,220.00 | 7,500.00 | 7,740.00 | 1,312.57 | 622,720 |
| 2022-10-11 | 8,840.00 | 9,090.00 | 8,180.00 | 8,240.00 | 1,397.36 | 327,885 |
| 2022-10-07 | 9,150.00 | 9,270.00 | 9,060.00 | 9,150.00 | 1,551.68 | 96,045 |
| 2022-10-06 | 9,580.00 | 9,580.00 | 9,060.00 | 9,220.00 | 1,563.55 | 346,105 |
| 2022-10-05 | 10,000.00 | 10,050.00 | 9,460.00 | 9,460.00 | 1,604.25 | 274,580 |
| 2022-10-04 | 10,050.00 | 10,050.00 | 9,880.00 | 9,900.00 | 1,678.87 | 208,360 |
| 2022-09-30 | 9,950.00 | 10,100.00 | 9,610.00 | 10,050.00 | 1,704.31 | 453,870 |
| 2022-09-29 | 10,800.00 | 10,950.00 | 10,150.00 | 10,150.00 | 1,721.27 | 323,115 |
| 2022-09-28 | 11,250.00 | 11,250.00 | 10,600.00 | 10,700.00 | 1,814.54 | 273,965 |
| 2022-09-27 | 10,800.00 | 11,250.00 | 10,550.00 | 11,250.00 | 1,907.81 | 350,870 |
| 2022-09-26 | 10,900.00 | 11,650.00 | 10,650.00 | 10,900.00 | 1,848.45 | 282,560 |
| 2022-09-23 | 12,000.00 | 12,000.00 | 11,250.00 | 11,250.00 | 1,907.81 | 199,765 |
| 2022-09-22 | 11,550.00 | 12,000.00 | 11,400.00 | 12,000.00 | 2,034.99 | 248,455 |
| 2022-09-21 | 11,800.00 | 12,000.00 | 11,350.00 | 11,650.00 | 1,975.64 | 234,160 |
| 2022-09-20 | 12,150.00 | 12,250.00 | 11,650.00 | 11,800.00 | 2,001.08 | 372,500 |
| 2022-09-19 | 11,150.00 | 12,500.00 | 11,050.00 | 12,100.00 | 2,051.95 | 1,521,780 |
| 2022-09-16 | 11,300.00 | 11,450.00 | 11,200.00 | 11,200.00 | 1,899.33 | 94,855 |
| 2022-09-15 | 11,550.00 | 11,700.00 | 11,350.00 | 11,400.00 | 1,933.24 | 104,670 |
| 2022-09-14 | 11,400.00 | 11,700.00 | 11,400.00 | 11,550.00 | 1,958.68 | 92,765 |
| 2022-09-13 | 12,300.00 | 12,300.00 | 11,800.00 | 11,900.00 | 2,018.04 | 162,765 |
| 2022-09-08 | 11,700.00 | 12,000.00 | 11,400.00 | 11,950.00 | 2,026.51 | 206,835 |
| 2022-09-07 | 12,000.00 | 12,150.00 | 11,500.00 | 11,600.00 | 1,967.16 | 93,435 |
| 2022-09-06 | 11,950.00 | 12,050.00 | 11,700.00 | 11,900.00 | 2,018.04 | 65,180 |
| 2022-09-05 | 11,550.00 | 12,200.00 | 11,250.00 | 11,700.00 | 1,984.12 | 292,905 |
| 2022-09-02 | 12,100.00 | 12,300.00 | 11,750.00 | 11,750.00 | 1,992.60 | 244,490 |
| 2022-09-01 | 11,800.00 | 12,450.00 | 11,500.00 | 12,100.00 | 2,051.95 | 623,490 |
| 2022-08-31 | 11,800.00 | 12,000.00 | 11,750.00 | 11,950.00 | 2,026.51 | 242,680 |
| 2022-08-30 | 12,050.00 | 12,400.00 | 11,950.00 | 11,950.00 | 2,026.51 | 412,770 |
| 2022-08-29 | 11,850.00 | 12,250.00 | 11,550.00 | 12,150.00 | 2,060.43 | 329,645 |
| 2022-08-26 | 11,600.00 | 12,150.00 | 11,500.00 | 12,150.00 | 2,060.43 | 575,665 |
| 2022-08-25 | 11,200.00 | 11,650.00 | 11,150.00 | 11,650.00 | 1,975.64 | 200,985 |
| 2022-08-24 | 11,350.00 | 11,450.00 | 11,200.00 | 11,250.00 | 1,907.81 | 214,585 |
| 2022-08-23 | 11,150.00 | 11,550.00 | 10,950.00 | 11,400.00 | 1,933.24 | 347,925 |
| 2022-08-22 | 11,700.00 | 11,700.00 | 11,050.00 | 11,450.00 | 1,941.72 | 247,815 |
| 2022-08-19 | 11,600.00 | 11,950.00 | 11,350.00 | 11,700.00 | 1,984.12 | 245,905 |
| 2022-08-18 | 11,250.00 | 11,550.00 | 11,100.00 | 11,550.00 | 1,958.68 | 133,290 |
| 2022-08-17 | 11,350.00 | 11,500.00 | 10,650.00 | 11,450.00 | 1,941.72 | 635,480 |
| 2022-08-16 | 11,550.00 | 11,700.00 | 11,250.00 | 11,450.00 | 1,941.72 | 321,965 |
| 2022-08-12 | 11,300.00 | 11,650.00 | 11,250.00 | 11,600.00 | 1,967.16 | 208,025 |
| 2022-08-11 | 11,350.00 | 11,450.00 | 11,250.00 | 11,400.00 | 1,933.24 | 164,750 |
| 2022-08-10 | 11,700.00 | 11,700.00 | 11,200.00 | 11,250.00 | 1,907.81 | 259,425 |
| 2022-08-09 | 11,600.00 | 11,700.00 | 11,550.00 | 11,700.00 | 1,984.12 | 186,785 |
| 2022-08-08 | 11,650.00 | 11,650.00 | 11,500.00 | 11,650.00 | 1,975.64 | 219,045 |
| 2022-08-05 | 11,650.00 | 11,850.00 | 11,600.00 | 11,700.00 | 1,984.12 | 282,210 |
| 2022-08-04 | 11,650.00 | 11,750.00 | 11,550.00 | 11,700.00 | 1,984.12 | 237,440 |
| 2022-08-03 | 11,300.00 | 11,750.00 | 11,300.00 | 11,650.00 | 1,975.64 | 251,525 |
| 2022-08-02 | 11,600.00 | 11,650.00 | 11,300.00 | 11,450.00 | 1,941.72 | 228,555 |
| 2022-08-01 | 11,350.00 | 11,600.00 | 11,250.00 | 11,600.00 | 1,967.16 | 170,885 |
| 2022-07-29 | 11,200.00 | 11,450.00 | 11,150.00 | 11,450.00 | 1,941.72 | 854,745 |
| 2022-07-28 | 11,200.00 | 11,300.00 | 11,100.00 | 11,200.00 | 1,899.33 | 136,380 |
| 2022-07-27 | 11,450.00 | 11,450.00 | 11,000.00 | 11,150.00 | 1,890.85 | 307,825 |
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.