Abko Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 20 of 21 · 1,215 trading daysOlder →

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.