Abko Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 14,750.00 | 14,800.00 | 14,200.00 | 14,350.00 | 2,433.51 | 326,165 |
| 2022-04-27 | 14,800.00 | 14,850.00 | 14,500.00 | 14,750.00 | 2,501.35 | 294,095 |
| 2022-04-26 | 15,350.00 | 15,450.00 | 15,100.00 | 15,250.00 | 2,586.14 | 219,210 |
| 2022-04-25 | 15,550.00 | 15,900.00 | 15,100.00 | 15,200.00 | 2,577.66 | 436,695 |
| 2022-04-22 | 16,200.00 | 16,200.00 | 15,650.00 | 15,700.00 | 2,662.45 | 529,605 |
| 2022-04-21 | 16,600.00 | 16,900.00 | 16,150.00 | 16,300.00 | 2,764.20 | 556,880 |
| 2022-04-20 | 16,800.00 | 16,900.00 | 16,550.00 | 16,600.00 | 2,815.07 | 281,615 |
| 2022-04-19 | 17,050.00 | 17,050.00 | 16,650.00 | 16,750.00 | 2,840.51 | 418,965 |
| 2022-04-18 | 17,200.00 | 17,300.00 | 16,850.00 | 17,000.00 | 2,882.91 | 327,415 |
| 2022-04-15 | 17,700.00 | 17,700.00 | 16,950.00 | 17,000.00 | 2,882.91 | 845,030 |
| 2022-04-14 | 17,400.00 | 17,900.00 | 17,200.00 | 17,800.00 | 3,018.57 | 1,286,105 |
| 2022-04-13 | 17,150.00 | 17,400.00 | 17,150.00 | 17,150.00 | 2,908.35 | 394,745 |
| 2022-04-12 | 16,700.00 | 17,200.00 | 16,600.00 | 17,150.00 | 2,908.35 | 352,460 |
| 2022-04-11 | 17,000.00 | 17,550.00 | 16,750.00 | 17,150.00 | 2,908.35 | 911,690 |
| 2022-04-08 | 16,500.00 | 17,100.00 | 16,150.00 | 17,000.00 | 2,882.91 | 509,240 |
| 2022-04-07 | 16,950.00 | 17,200.00 | 16,500.00 | 16,500.00 | 2,798.12 | 539,425 |
| 2022-04-06 | 16,650.00 | 17,550.00 | 16,650.00 | 17,250.00 | 2,925.30 | 661,320 |
| 2022-04-05 | 17,050.00 | 17,350.00 | 16,800.00 | 16,800.00 | 2,848.99 | 457,055 |
| 2022-04-04 | 17,600.00 | 17,850.00 | 17,050.00 | 17,050.00 | 2,891.39 | 1,026,115 |
| 2022-04-01 | 17,150.00 | 18,650.00 | 16,950.00 | 17,400.00 | 2,950.74 | 4,261,605 |
| 2022-03-31 | 16,850.00 | 17,500.00 | 16,550.00 | 17,150.00 | 2,908.35 | 1,505,115 |
| 2022-03-30 | 16,600.00 | 16,850.00 | 16,350.00 | 16,850.00 | 2,857.47 | 734,745 |
| 2022-03-29 | 15,950.00 | 16,700.00 | 15,900.00 | 16,700.00 | 2,832.03 | 603,665 |
| 2022-03-28 | 16,200.00 | 16,200.00 | 15,850.00 | 15,900.00 | 2,696.37 | 231,415 |
| 2022-03-25 | 15,900.00 | 16,200.00 | 15,700.00 | 16,150.00 | 2,738.76 | 353,605 |
| 2022-03-24 | 16,000.00 | 16,250.00 | 15,600.00 | 16,000.00 | 2,713.33 | 422,290 |
| 2022-03-23 | 16,650.00 | 16,650.00 | 16,050.00 | 16,050.00 | 2,721.80 | 494,645 |
| 2022-03-22 | 16,550.00 | 16,800.00 | 16,400.00 | 16,600.00 | 2,815.07 | 300,370 |
| 2022-03-21 | 16,450.00 | 16,600.00 | 16,200.00 | 16,550.00 | 2,806.60 | 315,775 |
| 2022-03-18 | 16,900.00 | 17,000.00 | 16,200.00 | 16,450.00 | 2,789.64 | 682,340 |
| 2022-03-17 | 17,250.00 | 17,300.00 | 16,850.00 | 16,900.00 | 2,865.95 | 583,430 |
| 2022-03-16 | 16,900.00 | 17,350.00 | 16,600.00 | 17,150.00 | 2,908.35 | 1,331,505 |
| 2022-03-15 | 16,450.00 | 16,900.00 | 16,400.00 | 16,450.00 | 2,789.64 | 715,790 |
| 2022-03-14 | 17,000.00 | 17,600.00 | 16,350.00 | 16,500.00 | 2,798.12 | 1,033,745 |
| 2022-03-11 | 16,000.00 | 17,100.00 | 16,000.00 | 17,000.00 | 2,882.91 | 2,515,035 |
| 2022-03-10 | 16,100.00 | 16,350.00 | 15,900.00 | 16,050.00 | 2,721.80 | 356,840 |
| 2022-03-08 | 15,900.00 | 16,300.00 | 15,700.00 | 15,750.00 | 2,670.93 | 457,385 |
| 2022-03-07 | 16,000.00 | 16,400.00 | 15,800.00 | 16,250.00 | 2,755.72 | 413,415 |
| 2022-03-04 | 16,100.00 | 16,400.00 | 15,700.00 | 16,350.00 | 2,772.68 | 481,070 |
| 2022-03-03 | 16,500.00 | 16,500.00 | 16,100.00 | 16,200.00 | 2,747.24 | 458,480 |
| 2022-03-02 | 15,700.00 | 16,350.00 | 15,650.00 | 16,350.00 | 2,772.68 | 535,520 |
| 2022-02-28 | 15,550.00 | 16,100.00 | 15,200.00 | 15,800.00 | 2,679.41 | 495,430 |
| 2022-02-25 | 15,300.00 | 15,550.00 | 14,900.00 | 15,500.00 | 2,628.53 | 536,060 |
| 2022-02-24 | 15,650.00 | 15,850.00 | 14,800.00 | 14,900.00 | 2,526.78 | 939,730 |
| 2022-02-23 | 16,400.00 | 16,450.00 | 15,600.00 | 15,900.00 | 2,696.37 | 838,705 |
| 2022-02-22 | 16,350.00 | 16,750.00 | 16,050.00 | 16,250.00 | 2,755.72 | 1,531,845 |
| 2022-02-21 | 16,200.00 | 16,900.00 | 15,800.00 | 16,850.00 | 2,857.47 | 1,601,065 |
| 2022-02-18 | 15,500.00 | 16,400.00 | 15,500.00 | 16,300.00 | 2,764.20 | 1,390,555 |
| 2022-02-17 | 15,650.00 | 16,350.00 | 14,750.00 | 15,900.00 | 2,696.37 | 2,931,230 |
| 2022-02-16 | 15,100.00 | 15,800.00 | 14,900.00 | 15,600.00 | 2,645.49 | 1,150,405 |
| 2022-02-15 | 14,500.00 | 15,300.00 | 14,050.00 | 14,500.00 | 2,458.95 | 769,335 |
| 2022-02-14 | 15,200.00 | 15,500.00 | 14,350.00 | 14,500.00 | 2,458.95 | 818,355 |
| 2022-02-11 | 15,400.00 | 16,200.00 | 15,250.00 | 15,600.00 | 2,645.49 | 1,542,735 |
| 2022-02-10 | 15,550.00 | 16,000.00 | 15,150.00 | 15,650.00 | 2,653.97 | 1,157,975 |
| 2022-02-09 | 15,700.00 | 15,750.00 | 15,150.00 | 15,400.00 | 2,611.58 | 664,880 |
| 2022-02-08 | 15,150.00 | 16,000.00 | 14,850.00 | 15,350.00 | 2,603.10 | 1,442,970 |
| 2022-02-07 | 15,300.00 | 15,800.00 | 14,800.00 | 15,150.00 | 2,569.18 | 1,347,210 |
| 2022-02-04 | 14,350.00 | 15,350.00 | 14,250.00 | 15,250.00 | 2,586.14 | 1,321,390 |
| 2022-02-03 | 14,100.00 | 14,850.00 | 14,100.00 | 14,550.00 | 2,467.43 | 1,080,325 |
| 2022-01-28 | 14,200.00 | 14,450.00 | 13,550.00 | 14,050.00 | 2,382.64 | 1,164,970 |
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.