Abko Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 15,200.00 | 15,200.00 | 13,950.00 | 14,100.00 | 2,391.12 | 1,367,660 |
| 2022-01-26 | 15,150.00 | 16,150.00 | 14,900.00 | 14,950.00 | 2,535.26 | 2,434,840 |
| 2022-01-25 | 16,350.00 | 16,500.00 | 14,900.00 | 15,050.00 | 2,552.22 | 2,999,355 |
| 2022-01-24 | 15,700.00 | 16,900.00 | 15,650.00 | 16,700.00 | 2,832.03 | 7,351,010 |
| 2022-01-21 | 16,200.00 | 17,800.00 | 14,850.00 | 15,700.00 | 2,662.45 | 10,814,270 |
| 2022-01-20 | 16,000.00 | 16,500.00 | 15,600.00 | 16,450.00 | 2,789.64 | 6,012,125 |
| 2022-01-19 | 12,700.00 | 17,000.00 | 12,700.00 | 15,850.00 | 2,687.89 | 24,959,140 |
| 2022-01-18 | 13,000.00 | 13,500.00 | 12,950.00 | 13,100.00 | 2,221.54 | 172,765 |
| 2022-01-17 | 13,300.00 | 13,400.00 | 12,900.00 | 13,150.00 | 2,230.01 | 186,910 |
| 2022-01-14 | 13,500.00 | 13,650.00 | 13,150.00 | 13,400.00 | 2,272.41 | 107,400 |
| 2022-01-13 | 13,650.00 | 13,800.00 | 13,550.00 | 13,700.00 | 2,323.28 | 80,525 |
| 2022-01-12 | 13,200.00 | 13,750.00 | 13,200.00 | 13,650.00 | 2,314.81 | 121,025 |
| 2022-01-11 | 13,150.00 | 13,600.00 | 13,100.00 | 13,200.00 | 2,238.49 | 115,800 |
| 2022-01-10 | 13,650.00 | 13,650.00 | 13,150.00 | 13,300.00 | 2,255.45 | 74,410 |
| 2022-01-07 | 13,150.00 | 13,700.00 | 13,150.00 | 13,650.00 | 2,314.81 | 73,195 |
| 2022-01-06 | 13,250.00 | 13,400.00 | 12,900.00 | 13,150.00 | 2,230.01 | 94,670 |
| 2022-01-05 | 13,800.00 | 13,800.00 | 13,150.00 | 13,300.00 | 2,255.45 | 216,310 |
| 2022-01-04 | 13,950.00 | 14,000.00 | 13,650.00 | 13,750.00 | 2,331.76 | 77,895 |
| 2022-01-03 | 13,850.00 | 14,000.00 | 13,550.00 | 13,950.00 | 2,365.68 | 129,890 |
| 2021-12-30 | 13,550.00 | 13,800.00 | 13,400.00 | 13,750.00 | 2,331.76 | 67,415 |
| 2021-12-29 | 13,600.00 | 13,700.00 | 13,150.00 | 13,550.00 | 2,297.85 | 83,025 |
| 2021-12-28 | 13,550.00 | 13,800.00 | 13,400.00 | 13,450.00 | 2,280.89 | 76,715 |
| 2021-12-27 | 13,600.00 | 13,850.00 | 13,450.00 | 13,550.00 | 2,297.85 | 74,505 |
| 2021-12-24 | 13,400.00 | 13,600.00 | 13,350.00 | 13,500.00 | 2,289.37 | 48,635 |
| 2021-12-23 | 13,550.00 | 13,550.00 | 13,250.00 | 13,450.00 | 2,280.89 | 57,130 |
| 2021-12-22 | 13,500.00 | 13,550.00 | 13,300.00 | 13,450.00 | 2,280.89 | 69,650 |
| 2021-12-21 | 13,500.00 | 13,700.00 | 13,050.00 | 13,350.00 | 2,263.93 | 138,450 |
| 2021-12-20 | 13,500.00 | 13,750.00 | 13,300.00 | 13,550.00 | 2,297.85 | 97,450 |
| 2021-12-17 | 13,750.00 | 13,800.00 | 13,500.00 | 13,700.00 | 2,323.28 | 76,240 |
| 2021-12-16 | 13,950.00 | 14,050.00 | 13,700.00 | 13,850.00 | 2,348.72 | 65,030 |
| 2021-12-15 | 14,150.00 | 14,150.00 | 13,750.00 | 13,900.00 | 2,357.20 | 75,390 |
| 2021-12-14 | 14,200.00 | 14,500.00 | 13,850.00 | 14,150.00 | 2,399.60 | 106,970 |
| 2021-12-13 | 14,550.00 | 14,800.00 | 14,200.00 | 14,200.00 | 2,408.08 | 126,475 |
| 2021-12-10 | 14,200.00 | 14,550.00 | 14,050.00 | 14,500.00 | 2,458.95 | 95,925 |
| 2021-12-09 | 14,200.00 | 14,450.00 | 13,800.00 | 14,450.00 | 2,450.47 | 125,670 |
| 2021-12-08 | 14,450.00 | 14,450.00 | 13,900.00 | 14,000.00 | 2,374.16 | 137,515 |
| 2021-12-07 | 13,350.00 | 14,350.00 | 13,350.00 | 14,200.00 | 2,408.08 | 192,995 |
| 2021-12-06 | 13,500.00 | 13,550.00 | 13,300.00 | 13,450.00 | 2,280.89 | 84,965 |
| 2021-12-03 | 13,450.00 | 13,700.00 | 13,400.00 | 13,550.00 | 2,297.85 | 95,220 |
| 2021-12-02 | 12,950.00 | 13,500.00 | 12,800.00 | 13,450.00 | 2,280.89 | 75,505 |
| 2021-12-01 | 12,550.00 | 13,250.00 | 12,450.00 | 13,000.00 | 2,204.58 | 144,530 |
| 2021-11-30 | 13,750.00 | 13,750.00 | 12,600.00 | 12,650.00 | 2,145.22 | 173,525 |
| 2021-11-29 | 13,100.00 | 13,600.00 | 12,800.00 | 13,150.00 | 2,230.01 | 250,825 |
| 2021-11-26 | 14,300.00 | 14,300.00 | 13,500.00 | 13,700.00 | 2,323.28 | 167,110 |
| 2021-11-25 | 14,300.00 | 14,650.00 | 14,250.00 | 14,250.00 | 2,416.56 | 78,890 |
| 2021-11-24 | 14,550.00 | 14,800.00 | 14,250.00 | 14,400.00 | 2,441.99 | 109,825 |
| 2021-11-23 | 14,800.00 | 15,000.00 | 14,500.00 | 14,700.00 | 2,492.87 | 111,715 |
| 2021-11-22 | 14,900.00 | 15,250.00 | 14,500.00 | 15,050.00 | 2,552.22 | 187,770 |
| 2021-11-19 | 13,900.00 | 15,000.00 | 13,700.00 | 14,950.00 | 2,535.26 | 256,625 |
| 2021-11-18 | 13,750.00 | 14,100.00 | 13,750.00 | 13,900.00 | 2,357.20 | 122,350 |
| 2021-11-17 | 14,100.00 | 14,200.00 | 13,650.00 | 13,950.00 | 2,365.68 | 173,220 |
| 2021-11-16 | 14,300.00 | 14,400.00 | 14,050.00 | 14,150.00 | 2,399.60 | 117,500 |
| 2021-11-15 | 14,550.00 | 14,850.00 | 14,150.00 | 14,300.00 | 2,425.03 | 189,620 |
| 2021-11-12 | 14,350.00 | 14,700.00 | 14,350.00 | 14,550.00 | 2,467.43 | 104,655 |
| 2021-11-11 | 14,900.00 | 15,100.00 | 14,250.00 | 14,300.00 | 2,425.03 | 294,145 |
| 2021-11-10 | 15,800.00 | 15,800.00 | 15,000.00 | 15,100.00 | 2,560.70 | 220,760 |
| 2021-11-09 | 15,700.00 | 16,200.00 | 15,400.00 | 15,550.00 | 2,637.01 | 249,380 |
| 2021-11-08 | 15,600.00 | 15,650.00 | 14,750.00 | 15,600.00 | 2,645.49 | 187,535 |
| 2021-11-05 | 15,450.00 | 15,600.00 | 15,050.00 | 15,250.00 | 2,586.14 | 130,860 |
| 2021-11-04 | 15,900.00 | 16,050.00 | 15,050.00 | 15,650.00 | 2,653.97 | 242,830 |
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.