Abko Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 950.00 | 965.00 | 935.00 | 953.00 | 953.00 | 343,697 |
| 2026-01-19 | 957.00 | 963.00 | 945.00 | 952.00 | 952.00 | 285,257 |
| 2026-01-16 | 980.00 | 993.00 | 955.00 | 957.00 | 957.00 | 420,650 |
| 2026-01-15 | 990.00 | 998.00 | 970.00 | 984.00 | 984.00 | 376,375 |
| 2026-01-14 | 991.00 | 1,000.00 | 983.00 | 992.00 | 992.00 | 370,528 |
| 2026-01-13 | 1,010.00 | 1,015.00 | 986.00 | 991.00 | 991.00 | 384,777 |
| 2026-01-12 | 998.00 | 1,019.00 | 997.00 | 1,010.00 | 1,010.00 | 287,445 |
| 2026-01-09 | 1,006.00 | 1,020.00 | 991.00 | 996.00 | 996.00 | 451,913 |
| 2026-01-08 | 1,028.00 | 1,032.00 | 995.00 | 1,006.00 | 1,006.00 | 461,116 |
| 2026-01-07 | 1,044.00 | 1,044.00 | 1,004.00 | 1,028.00 | 1,028.00 | 543,388 |
| 2026-01-06 | 1,032.00 | 1,044.00 | 1,024.00 | 1,040.00 | 1,040.00 | 565,430 |
| 2026-01-05 | 1,061.00 | 1,077.00 | 1,044.00 | 1,049.00 | 1,049.00 | 694,959 |
| 2026-01-02 | 1,070.00 | 1,080.00 | 1,055.00 | 1,065.00 | 1,065.00 | 640,407 |
| 2025-12-30 | 1,088.00 | 1,097.00 | 1,042.00 | 1,070.00 | 1,070.00 | 1,079,586 |
| 2025-12-29 | 1,115.00 | 1,169.00 | 1,084.00 | 1,088.00 | 1,088.00 | 2,333,916 |
| 2025-12-26 | 1,263.00 | 1,310.00 | 1,263.00 | 1,292.00 | 1,118.00 | 1,857,802 |
| 2025-12-24 | 1,295.00 | 1,295.00 | 1,230.00 | 1,264.00 | 1,093.77 | 1,456,375 |
| 2025-12-23 | 1,325.00 | 1,327.00 | 1,275.00 | 1,282.00 | 1,109.35 | 1,075,479 |
| 2025-12-22 | 1,327.00 | 1,339.00 | 1,321.00 | 1,325.00 | 1,146.56 | 687,140 |
| 2025-12-19 | 1,309.00 | 1,331.00 | 1,286.00 | 1,327.00 | 1,148.29 | 735,353 |
| 2025-12-18 | 1,306.00 | 1,312.00 | 1,294.00 | 1,309.00 | 1,132.71 | 493,466 |
| 2025-12-17 | 1,315.00 | 1,320.00 | 1,300.00 | 1,306.00 | 1,130.11 | 1,111,374 |
| 2025-12-16 | 1,322.00 | 1,322.00 | 1,295.00 | 1,310.00 | 1,133.58 | 611,448 |
| 2025-12-15 | 1,301.00 | 1,324.00 | 1,296.00 | 1,317.00 | 1,139.63 | 1,234,902 |
| 2025-12-12 | 1,315.00 | 1,325.00 | 1,301.00 | 1,308.00 | 1,131.85 | 846,196 |
| 2025-12-11 | 1,305.00 | 1,325.00 | 1,295.00 | 1,312.00 | 1,135.31 | 1,221,973 |
| 2025-12-10 | 1,300.00 | 1,310.00 | 1,286.00 | 1,296.00 | 1,121.46 | 1,399,508 |
| 2025-12-09 | 1,305.00 | 1,321.00 | 1,287.00 | 1,303.00 | 1,127.52 | 1,538,875 |
| 2025-12-08 | 1,256.00 | 1,345.00 | 1,250.00 | 1,305.00 | 1,129.25 | 4,637,001 |
| 2025-12-05 | 1,296.00 | 1,296.00 | 1,246.00 | 1,262.00 | 1,092.04 | 1,729,543 |
| 2025-12-04 | 1,291.00 | 1,293.00 | 1,266.00 | 1,281.00 | 1,108.48 | 2,203,083 |
| 2025-12-03 | 1,295.00 | 1,323.00 | 1,278.00 | 1,291.00 | 1,117.13 | 4,769,033 |
| 2025-12-02 | 1,304.00 | 1,345.00 | 1,263.00 | 1,290.00 | 1,116.27 | 19,467,189 |
| 2025-12-01 | 1,064.00 | 1,375.00 | 1,060.00 | 1,260.00 | 1,090.31 | 36,982,969 |
| 2025-11-28 | 1,000.00 | 1,063.00 | 1,000.00 | 1,058.00 | 915.51 | 632,755 |
| 2025-11-27 | 999.00 | 1,015.00 | 995.00 | 1,003.00 | 867.92 | 201,388 |
| 2025-11-26 | 966.00 | 993.00 | 965.00 | 984.00 | 851.48 | 102,911 |
| 2025-11-25 | 955.00 | 972.00 | 955.00 | 965.00 | 835.04 | 47,798 |
| 2025-11-24 | 957.00 | 986.00 | 956.00 | 958.00 | 828.98 | 162,536 |
| 2025-11-21 | 980.00 | 992.00 | 966.00 | 966.00 | 835.90 | 110,189 |
| 2025-11-20 | 970.00 | 995.00 | 962.00 | 981.00 | 848.88 | 134,063 |
| 2025-11-19 | 970.00 | 998.00 | 958.00 | 970.00 | 839.37 | 113,967 |
| 2025-11-18 | 980.00 | 994.00 | 967.00 | 970.00 | 839.37 | 131,710 |
| 2025-11-17 | 991.00 | 1,004.00 | 974.00 | 977.00 | 845.42 | 168,064 |
| 2025-11-14 | 1,009.00 | 1,040.00 | 991.00 | 991.00 | 857.54 | 233,219 |
| 2025-11-13 | 1,006.00 | 1,040.00 | 980.00 | 1,012.00 | 875.71 | 324,438 |
| 2025-11-12 | 957.00 | 1,073.00 | 957.00 | 990.00 | 856.67 | 1,372,524 |
| 2025-11-11 | 980.00 | 995.00 | 960.00 | 967.00 | 836.77 | 185,750 |
| 2025-11-10 | 955.00 | 987.00 | 955.00 | 985.00 | 852.35 | 139,824 |
| 2025-11-07 | 965.00 | 979.00 | 940.00 | 954.00 | 825.52 | 415,412 |
| 2025-11-06 | 976.00 | 1,017.00 | 957.00 | 971.00 | 840.23 | 262,401 |
| 2025-11-05 | 1,007.00 | 1,012.00 | 951.00 | 976.00 | 844.56 | 516,578 |
| 2025-11-04 | 1,020.00 | 1,050.00 | 1,009.00 | 1,017.00 | 880.04 | 350,701 |
| 2025-11-03 | 1,028.00 | 1,039.00 | 1,019.00 | 1,020.00 | 882.63 | 243,297 |
| 2025-10-31 | 1,021.00 | 1,027.00 | 1,011.00 | 1,019.00 | 881.77 | 169,115 |
| 2025-10-30 | 1,031.00 | 1,034.00 | 1,014.00 | 1,019.00 | 881.77 | 270,642 |
| 2025-10-29 | 1,029.00 | 1,050.00 | 1,018.00 | 1,035.00 | 895.61 | 385,957 |
| 2025-10-28 | 1,007.00 | 1,031.00 | 1,007.00 | 1,029.00 | 890.42 | 250,884 |
| 2025-10-27 | 1,004.00 | 1,027.00 | 1,004.00 | 1,019.00 | 881.77 | 184,544 |
| 2025-10-24 | 1,011.00 | 1,020.00 | 1,002.00 | 1,012.00 | 875.71 | 264,382 |
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.