Abko Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 940.00 | 943.00 | 925.00 | 939.00 | 939.00 | 127,912 |
| 2026-07-15 | 910.00 | 944.00 | 910.00 | 940.00 | 940.00 | 279,161 |
| 2026-07-14 | 888.00 | 924.00 | 888.00 | 908.00 | 908.00 | 352,401 |
| 2026-07-13 | 902.00 | 920.00 | 885.00 | 896.00 | 896.00 | 146,459 |
| 2026-07-10 | 880.00 | 911.00 | 879.00 | 904.00 | 904.00 | 138,164 |
| 2026-07-09 | 885.00 | 890.00 | 852.00 | 882.00 | 882.00 | 138,694 |
| 2026-07-08 | 900.00 | 920.00 | 880.00 | 881.00 | 881.00 | 256,669 |
| 2026-07-07 | 918.00 | 929.00 | 887.00 | 900.00 | 900.00 | 231,328 |
| 2026-07-06 | 917.00 | 937.00 | 897.00 | 920.00 | 920.00 | 309,895 |
| 2026-07-03 | 894.00 | 940.00 | 889.00 | 918.00 | 918.00 | 339,725 |
| 2026-07-02 | 890.00 | 929.00 | 883.00 | 894.00 | 894.00 | 321,315 |
| 2026-07-01 | 906.00 | 927.00 | 892.00 | 900.00 | 900.00 | 398,351 |
| 2026-06-30 | 915.00 | 978.00 | 903.00 | 906.00 | 906.00 | 478,324 |
| 2026-06-29 | 933.00 | 958.00 | 891.00 | 917.00 | 917.00 | 1,176,251 |
| 2026-06-26 | 869.00 | 1,140.00 | 859.00 | 933.00 | 933.00 | 14,010,873 |
| 2026-06-25 | 892.00 | 917.00 | 866.00 | 877.00 | 877.00 | 153,789 |
| 2026-06-24 | 853.00 | 912.00 | 835.00 | 890.00 | 890.00 | 162,863 |
| 2026-06-23 | 901.00 | 915.00 | 843.00 | 851.00 | 851.00 | 322,160 |
| 2026-06-22 | 929.00 | 929.00 | 898.00 | 901.00 | 901.00 | 158,002 |
| 2026-06-19 | 938.00 | 943.00 | 915.00 | 930.00 | 930.00 | 212,116 |
| 2026-06-18 | 951.00 | 956.00 | 929.00 | 938.00 | 938.00 | 150,985 |
| 2026-06-17 | 964.00 | 972.00 | 951.00 | 957.00 | 957.00 | 90,233 |
| 2026-06-16 | 971.00 | 978.00 | 954.00 | 964.00 | 964.00 | 71,489 |
| 2026-06-15 | 971.00 | 994.00 | 958.00 | 971.00 | 971.00 | 106,649 |
| 2026-06-12 | 958.00 | 997.00 | 958.00 | 970.00 | 970.00 | 77,544 |
| 2026-06-11 | 953.00 | 990.00 | 951.00 | 957.00 | 957.00 | 54,081 |
| 2026-06-10 | 988.00 | 997.00 | 952.00 | 961.00 | 961.00 | 111,668 |
| 2026-06-09 | 950.00 | 1,003.00 | 950.00 | 988.00 | 988.00 | 155,535 |
| 2026-06-08 | 985.00 | 987.00 | 946.00 | 948.00 | 948.00 | 228,680 |
| 2026-06-05 | 1,006.00 | 1,015.00 | 984.00 | 987.00 | 987.00 | 238,074 |
| 2026-06-04 | 978.00 | 1,029.00 | 975.00 | 1,015.00 | 1,015.00 | 395,584 |
| 2026-06-02 | 968.00 | 989.00 | 940.00 | 978.00 | 978.00 | 245,678 |
| 2026-06-01 | 970.00 | 984.00 | 949.00 | 976.00 | 976.00 | 247,855 |
| 2026-05-29 | 923.00 | 1,098.00 | 902.00 | 970.00 | 970.00 | 1,497,610 |
| 2026-05-28 | 926.00 | 940.00 | 907.00 | 924.00 | 924.00 | 126,845 |
| 2026-05-27 | 965.00 | 977.00 | 924.00 | 934.00 | 934.00 | 277,092 |
| 2026-05-26 | 997.00 | 1,005.00 | 969.00 | 970.00 | 970.00 | 212,703 |
| 2026-05-22 | 981.00 | 1,025.00 | 969.00 | 997.00 | 997.00 | 57,380 |
| 2026-05-21 | 960.00 | 1,034.00 | 960.00 | 981.00 | 981.00 | 158,777 |
| 2026-05-20 | 991.00 | 1,003.00 | 958.00 | 960.00 | 960.00 | 136,335 |
| 2026-05-19 | 996.00 | 1,003.00 | 982.00 | 991.00 | 991.00 | 112,372 |
| 2026-05-18 | 1,000.00 | 1,008.00 | 968.00 | 996.00 | 996.00 | 172,096 |
| 2026-05-15 | 1,030.00 | 1,030.00 | 989.00 | 1,000.00 | 1,000.00 | 446,333 |
| 2026-05-14 | 1,006.00 | 1,019.00 | 1,000.00 | 1,017.00 | 1,017.00 | 235,052 |
| 2026-05-13 | 1,001.00 | 1,043.00 | 1,001.00 | 1,006.00 | 1,006.00 | 143,186 |
| 2026-05-12 | 1,038.00 | 1,051.00 | 1,013.00 | 1,021.00 | 1,021.00 | 278,190 |
| 2026-05-11 | 1,036.00 | 1,105.00 | 1,021.00 | 1,038.00 | 1,038.00 | 431,587 |
| 2026-05-08 | 1,015.00 | 1,079.00 | 1,015.00 | 1,047.00 | 1,047.00 | 228,325 |
| 2026-05-07 | 1,024.00 | 1,042.00 | 1,000.00 | 1,015.00 | 1,015.00 | 251,283 |
| 2026-05-06 | 1,072.00 | 1,090.00 | 1,031.00 | 1,032.00 | 1,032.00 | 277,192 |
| 2026-05-04 | 1,099.00 | 1,135.00 | 1,059.00 | 1,081.00 | 1,081.00 | 315,788 |
| 2026-04-30 | 1,105.00 | 1,114.00 | 1,090.00 | 1,099.00 | 1,099.00 | 166,181 |
| 2026-04-29 | 1,100.00 | 1,120.00 | 1,090.00 | 1,104.00 | 1,104.00 | 116,290 |
| 2026-04-28 | 1,132.00 | 1,142.00 | 1,101.00 | 1,103.00 | 1,103.00 | 162,820 |
| 2026-04-27 | 1,119.00 | 1,147.00 | 1,079.00 | 1,132.00 | 1,132.00 | 392,340 |
| 2026-04-24 | 1,098.00 | 1,119.00 | 1,084.00 | 1,109.00 | 1,109.00 | 174,991 |
| 2026-04-23 | 1,117.00 | 1,147.00 | 1,088.00 | 1,098.00 | 1,098.00 | 219,418 |
| 2026-04-22 | 1,128.00 | 1,159.00 | 1,092.00 | 1,117.00 | 1,117.00 | 222,503 |
| 2026-04-21 | 1,129.00 | 1,144.00 | 1,095.00 | 1,128.00 | 1,128.00 | 424,114 |
| 2026-04-20 | 1,167.00 | 1,167.00 | 1,120.00 | 1,129.00 | 1,129.00 | 344,392 |
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.