Abko Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 1,099.00 | 1,166.00 | 1,072.00 | 1,136.00 | 1,136.00 | 853,038 |
| 2026-04-16 | 1,082.00 | 1,113.00 | 1,075.00 | 1,094.00 | 1,094.00 | 611,833 |
| 2026-04-15 | 1,100.00 | 1,122.00 | 1,025.00 | 1,072.00 | 1,072.00 | 594,711 |
| 2026-04-14 | 1,057.00 | 1,113.00 | 1,057.00 | 1,098.00 | 1,098.00 | 663,496 |
| 2026-04-13 | 1,042.00 | 1,077.00 | 1,034.00 | 1,057.00 | 1,057.00 | 438,447 |
| 2026-04-10 | 1,021.00 | 1,068.00 | 1,021.00 | 1,042.00 | 1,042.00 | 353,516 |
| 2026-04-09 | 1,003.00 | 1,099.00 | 990.00 | 1,030.00 | 1,030.00 | 2,173,353 |
| 2026-04-08 | 923.00 | 1,003.00 | 923.00 | 1,003.00 | 1,003.00 | 1,056,169 |
| 2026-04-07 | 906.00 | 950.00 | 906.00 | 921.00 | 921.00 | 94,833 |
| 2026-04-06 | 919.00 | 927.00 | 910.00 | 914.00 | 914.00 | 130,586 |
| 2026-04-03 | 920.00 | 937.00 | 916.00 | 927.00 | 927.00 | 104,661 |
| 2026-04-02 | 942.00 | 963.00 | 899.00 | 918.00 | 918.00 | 186,964 |
| 2026-04-01 | 926.00 | 955.00 | 926.00 | 949.00 | 949.00 | 101,555 |
| 2026-03-31 | 932.00 | 956.00 | 922.00 | 922.00 | 922.00 | 180,284 |
| 2026-03-30 | 941.00 | 970.00 | 933.00 | 956.00 | 956.00 | 101,028 |
| 2026-03-27 | 950.00 | 963.00 | 932.00 | 960.00 | 960.00 | 143,023 |
| 2026-03-26 | 971.00 | 971.00 | 950.00 | 950.00 | 950.00 | 143,513 |
| 2026-03-25 | 938.00 | 970.00 | 938.00 | 963.00 | 963.00 | 291,024 |
| 2026-03-24 | 926.00 | 948.00 | 920.00 | 938.00 | 938.00 | 95,267 |
| 2026-03-23 | 940.00 | 940.00 | 922.00 | 926.00 | 926.00 | 104,927 |
| 2026-03-20 | 926.00 | 952.00 | 926.00 | 942.00 | 942.00 | 148,747 |
| 2026-03-19 | 918.00 | 935.00 | 910.00 | 935.00 | 935.00 | 161,802 |
| 2026-03-18 | 932.00 | 949.00 | 915.00 | 918.00 | 918.00 | 199,605 |
| 2026-03-17 | 920.00 | 937.00 | 920.00 | 932.00 | 932.00 | 67,629 |
| 2026-03-16 | 935.00 | 947.00 | 926.00 | 928.00 | 928.00 | 97,914 |
| 2026-03-13 | 929.00 | 956.00 | 924.00 | 935.00 | 935.00 | 104,309 |
| 2026-03-12 | 937.00 | 944.00 | 924.00 | 937.00 | 937.00 | 86,204 |
| 2026-03-11 | 911.00 | 950.00 | 911.00 | 937.00 | 937.00 | 230,810 |
| 2026-03-10 | 882.00 | 919.00 | 882.00 | 919.00 | 919.00 | 128,324 |
| 2026-03-09 | 867.00 | 906.00 | 853.00 | 880.00 | 880.00 | 227,252 |
| 2026-03-06 | 919.00 | 931.00 | 892.00 | 907.00 | 907.00 | 242,966 |
| 2026-03-05 | 842.00 | 924.00 | 842.00 | 923.00 | 923.00 | 586,437 |
| 2026-03-04 | 900.00 | 903.00 | 835.00 | 835.00 | 835.00 | 656,077 |
| 2026-03-03 | 925.00 | 950.00 | 903.00 | 904.00 | 904.00 | 362,707 |
| 2026-02-27 | 958.00 | 958.00 | 931.00 | 941.00 | 941.00 | 232,663 |
| 2026-02-26 | 984.00 | 992.00 | 955.00 | 958.00 | 958.00 | 315,563 |
| 2026-02-25 | 1,015.00 | 1,015.00 | 984.00 | 984.00 | 984.00 | 414,026 |
| 2026-02-24 | 950.00 | 1,026.00 | 946.00 | 1,015.00 | 1,015.00 | 1,130,436 |
| 2026-02-23 | 953.00 | 969.00 | 945.00 | 948.00 | 948.00 | 251,069 |
| 2026-02-20 | 938.00 | 951.00 | 934.00 | 950.00 | 950.00 | 167,768 |
| 2026-02-19 | 934.00 | 950.00 | 927.00 | 945.00 | 945.00 | 266,011 |
| 2026-02-13 | 950.00 | 957.00 | 930.00 | 934.00 | 934.00 | 341,541 |
| 2026-02-12 | 940.00 | 977.00 | 939.00 | 950.00 | 950.00 | 381,016 |
| 2026-02-11 | 922.00 | 940.00 | 912.00 | 936.00 | 936.00 | 384,173 |
| 2026-02-10 | 906.00 | 924.00 | 890.00 | 922.00 | 922.00 | 206,660 |
| 2026-02-09 | 914.00 | 927.00 | 911.00 | 913.00 | 913.00 | 213,725 |
| 2026-02-06 | 899.00 | 915.00 | 883.00 | 912.00 | 912.00 | 256,220 |
| 2026-02-05 | 930.00 | 937.00 | 910.00 | 910.00 | 910.00 | 329,360 |
| 2026-02-04 | 903.00 | 944.00 | 901.00 | 932.00 | 932.00 | 352,544 |
| 2026-02-03 | 894.00 | 910.00 | 894.00 | 908.00 | 908.00 | 194,219 |
| 2026-02-02 | 909.00 | 915.00 | 890.00 | 896.00 | 896.00 | 305,837 |
| 2026-01-30 | 922.00 | 931.00 | 906.00 | 909.00 | 909.00 | 461,881 |
| 2026-01-29 | 926.00 | 932.00 | 909.00 | 923.00 | 923.00 | 336,217 |
| 2026-01-28 | 956.00 | 960.00 | 908.00 | 926.00 | 926.00 | 458,722 |
| 2026-01-27 | 937.00 | 956.00 | 936.00 | 955.00 | 955.00 | 343,793 |
| 2026-01-26 | 941.00 | 941.00 | 920.00 | 937.00 | 937.00 | 268,989 |
| 2026-01-23 | 938.00 | 946.00 | 910.00 | 924.00 | 924.00 | 560,641 |
| 2026-01-22 | 982.00 | 1,080.00 | 930.00 | 937.00 | 937.00 | 2,804,999 |
| 2026-01-21 | 952.00 | 952.00 | 923.00 | 948.00 | 948.00 | 628,163 |
| 2026-01-20 | 950.00 | 965.00 | 935.00 | 953.00 | 953.00 | 343,697 |
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.