Abko Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 11,500.00 | 11,550.00 | 11,350.00 | 11,450.00 | 1,941.72 | 58,150 |
| 2022-07-25 | 11,400.00 | 11,600.00 | 11,350.00 | 11,500.00 | 1,950.20 | 106,295 |
| 2022-07-22 | 11,550.00 | 11,650.00 | 11,400.00 | 11,600.00 | 1,967.16 | 191,205 |
| 2022-07-21 | 11,500.00 | 11,600.00 | 11,400.00 | 11,600.00 | 1,967.16 | 137,310 |
| 2022-07-20 | 11,750.00 | 11,800.00 | 11,000.00 | 11,400.00 | 1,933.24 | 291,405 |
| 2022-07-19 | 11,400.00 | 11,750.00 | 11,300.00 | 11,600.00 | 1,967.16 | 260,765 |
| 2022-07-18 | 11,250.00 | 11,550.00 | 11,050.00 | 11,400.00 | 1,933.24 | 188,605 |
| 2022-07-15 | 11,100.00 | 11,250.00 | 10,900.00 | 11,150.00 | 1,890.85 | 125,815 |
| 2022-07-14 | 11,050.00 | 11,300.00 | 10,900.00 | 11,200.00 | 1,899.33 | 113,915 |
| 2022-07-13 | 10,850.00 | 11,200.00 | 10,600.00 | 11,200.00 | 1,899.33 | 128,795 |
| 2022-07-12 | 10,900.00 | 11,000.00 | 10,700.00 | 10,950.00 | 1,856.93 | 146,925 |
| 2022-07-11 | 11,400.00 | 11,500.00 | 10,950.00 | 11,000.00 | 1,865.41 | 219,905 |
| 2022-07-08 | 11,550.00 | 11,550.00 | 11,300.00 | 11,450.00 | 1,941.72 | 85,545 |
| 2022-07-07 | 11,300.00 | 11,500.00 | 11,250.00 | 11,500.00 | 1,950.20 | 119,075 |
| 2022-07-06 | 11,350.00 | 11,450.00 | 11,150.00 | 11,350.00 | 1,924.77 | 157,300 |
| 2022-07-05 | 11,200.00 | 11,550.00 | 10,950.00 | 11,500.00 | 1,950.20 | 146,430 |
| 2022-07-04 | 11,850.00 | 12,150.00 | 10,900.00 | 11,100.00 | 1,882.37 | 490,185 |
| 2022-07-01 | 10,800.00 | 12,600.00 | 10,700.00 | 11,800.00 | 2,001.08 | 1,241,550 |
| 2022-06-30 | 11,000.00 | 11,200.00 | 10,550.00 | 10,650.00 | 1,806.06 | 101,030 |
| 2022-06-29 | 11,000.00 | 11,200.00 | 10,950.00 | 11,050.00 | 1,873.89 | 73,055 |
| 2022-06-28 | 11,200.00 | 11,450.00 | 11,000.00 | 11,200.00 | 1,899.33 | 131,410 |
| 2022-06-27 | 10,950.00 | 11,300.00 | 10,750.00 | 11,250.00 | 1,907.81 | 113,450 |
| 2022-06-24 | 10,500.00 | 11,100.00 | 10,450.00 | 10,950.00 | 1,856.93 | 195,095 |
| 2022-06-23 | 11,300.00 | 11,500.00 | 10,350.00 | 10,600.00 | 1,797.58 | 313,300 |
| 2022-06-22 | 12,500.00 | 12,500.00 | 11,300.00 | 11,350.00 | 1,924.77 | 137,785 |
| 2022-06-21 | 12,000.00 | 12,450.00 | 11,650.00 | 12,200.00 | 2,068.91 | 156,660 |
| 2022-06-20 | 12,350.00 | 12,550.00 | 11,200.00 | 12,100.00 | 2,051.95 | 270,625 |
| 2022-06-17 | 12,100.00 | 12,350.00 | 11,600.00 | 12,350.00 | 2,094.35 | 180,295 |
| 2022-06-16 | 12,700.00 | 13,000.00 | 12,400.00 | 12,400.00 | 2,102.83 | 143,680 |
| 2022-06-15 | 13,000.00 | 13,100.00 | 12,400.00 | 12,450.00 | 2,111.31 | 280,550 |
| 2022-06-14 | 12,950.00 | 13,300.00 | 12,750.00 | 13,200.00 | 2,238.49 | 242,060 |
| 2022-06-13 | 13,600.00 | 13,850.00 | 13,050.00 | 13,350.00 | 2,263.93 | 264,155 |
| 2022-06-10 | 14,300.00 | 14,450.00 | 14,100.00 | 14,150.00 | 2,399.60 | 89,685 |
| 2022-06-09 | 14,750.00 | 14,850.00 | 14,150.00 | 14,550.00 | 2,467.43 | 170,700 |
| 2022-06-08 | 14,850.00 | 15,000.00 | 14,650.00 | 14,900.00 | 2,526.78 | 96,505 |
| 2022-06-07 | 15,550.00 | 15,600.00 | 14,850.00 | 14,850.00 | 2,518.30 | 225,125 |
| 2022-06-03 | 14,600.00 | 15,700.00 | 14,300.00 | 15,500.00 | 2,628.53 | 984,910 |
| 2022-06-02 | 14,400.00 | 14,550.00 | 14,150.00 | 14,450.00 | 2,450.47 | 81,765 |
| 2022-05-31 | 14,500.00 | 14,550.00 | 14,150.00 | 14,500.00 | 2,458.95 | 138,085 |
| 2022-05-30 | 13,850.00 | 14,450.00 | 13,800.00 | 14,350.00 | 2,433.51 | 148,225 |
| 2022-05-27 | 13,950.00 | 13,950.00 | 13,550.00 | 13,750.00 | 2,331.76 | 109,025 |
| 2022-05-26 | 13,300.00 | 13,850.00 | 13,300.00 | 13,600.00 | 2,306.33 | 187,435 |
| 2022-05-25 | 13,300.00 | 13,750.00 | 13,200.00 | 13,200.00 | 2,238.49 | 177,655 |
| 2022-05-24 | 13,950.00 | 14,150.00 | 13,250.00 | 13,300.00 | 2,255.45 | 157,575 |
| 2022-05-23 | 14,450.00 | 14,600.00 | 13,850.00 | 13,850.00 | 2,348.72 | 259,020 |
| 2022-05-20 | 14,350.00 | 14,650.00 | 14,150.00 | 14,600.00 | 2,475.91 | 190,860 |
| 2022-05-19 | 14,400.00 | 14,650.00 | 14,100.00 | 14,350.00 | 2,433.51 | 213,720 |
| 2022-05-18 | 14,100.00 | 14,700.00 | 14,100.00 | 14,500.00 | 2,458.95 | 233,545 |
| 2022-05-17 | 13,800.00 | 14,950.00 | 13,800.00 | 14,300.00 | 2,425.03 | 571,825 |
| 2022-05-16 | 13,300.00 | 14,000.00 | 13,150.00 | 13,800.00 | 2,340.24 | 279,330 |
| 2022-05-13 | 13,100.00 | 13,400.00 | 12,850.00 | 13,200.00 | 2,238.49 | 156,190 |
| 2022-05-12 | 13,400.00 | 13,500.00 | 12,850.00 | 12,950.00 | 2,196.10 | 249,395 |
| 2022-05-11 | 13,650.00 | 13,850.00 | 13,300.00 | 13,500.00 | 2,289.37 | 125,820 |
| 2022-05-10 | 13,200.00 | 13,600.00 | 12,700.00 | 13,500.00 | 2,289.37 | 318,920 |
| 2022-05-09 | 14,250.00 | 14,450.00 | 13,500.00 | 13,600.00 | 2,306.33 | 371,180 |
| 2022-05-06 | 14,800.00 | 14,800.00 | 14,300.00 | 14,400.00 | 2,441.99 | 311,875 |
| 2022-05-04 | 15,600.00 | 15,700.00 | 14,900.00 | 14,950.00 | 2,535.26 | 341,280 |
| 2022-05-03 | 15,850.00 | 15,950.00 | 15,400.00 | 15,600.00 | 2,645.49 | 289,910 |
| 2022-05-02 | 15,050.00 | 16,000.00 | 15,000.00 | 15,700.00 | 2,662.45 | 945,815 |
| 2022-04-29 | 14,500.00 | 15,900.00 | 14,400.00 | 15,000.00 | 2,543.74 | 973,730 |
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.