Abko Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,018.00 | 1,039.00 | 1,013.00 | 1,015.00 | 878.31 | 356,618 |
| 2025-10-22 | 1,026.00 | 1,036.00 | 1,000.00 | 1,029.00 | 890.42 | 392,028 |
| 2025-10-21 | 1,057.00 | 1,058.00 | 1,025.00 | 1,026.00 | 887.82 | 793,276 |
| 2025-10-20 | 1,022.00 | 1,138.00 | 1,020.00 | 1,048.00 | 906.86 | 6,282,752 |
| 2025-10-17 | 1,031.00 | 1,042.00 | 1,010.00 | 1,029.00 | 890.42 | 555,547 |
| 2025-10-16 | 1,049.00 | 1,052.00 | 1,013.00 | 1,031.00 | 892.15 | 328,413 |
| 2025-10-15 | 1,038.00 | 1,075.00 | 1,028.00 | 1,048.00 | 906.86 | 485,628 |
| 2025-10-14 | 1,003.00 | 1,070.00 | 1,003.00 | 1,038.00 | 898.21 | 890,448 |
| 2025-10-13 | 1,007.00 | 1,026.00 | 996.00 | 1,008.00 | 872.25 | 223,705 |
| 2025-10-10 | 999.00 | 1,029.00 | 986.00 | 1,023.00 | 885.23 | 395,370 |
| 2025-10-02 | 1,013.00 | 1,013.00 | 988.00 | 999.00 | 864.46 | 378,615 |
| 2025-10-01 | 994.00 | 1,009.00 | 992.00 | 1,004.00 | 868.79 | 283,641 |
| 2025-09-30 | 1,011.00 | 1,015.00 | 994.00 | 994.00 | 860.13 | 361,797 |
| 2025-09-29 | 1,001.00 | 1,058.00 | 1,000.00 | 1,011.00 | 874.84 | 873,403 |
| 2025-09-26 | 1,025.00 | 1,032.00 | 989.00 | 999.00 | 864.46 | 470,122 |
| 2025-09-25 | 1,012.00 | 1,118.00 | 1,003.00 | 1,021.00 | 883.50 | 3,275,090 |
| 2025-09-24 | 1,026.00 | 1,029.00 | 992.00 | 1,012.00 | 875.71 | 631,933 |
| 2025-09-23 | 1,032.00 | 1,034.00 | 1,020.00 | 1,027.00 | 888.69 | 506,739 |
| 2025-09-22 | 1,037.00 | 1,055.00 | 1,018.00 | 1,030.00 | 891.28 | 882,188 |
| 2025-09-19 | 1,096.00 | 1,110.00 | 1,048.00 | 1,051.00 | 909.46 | 992,527 |
| 2025-09-18 | 1,085.00 | 1,096.00 | 1,075.00 | 1,086.00 | 939.74 | 791,924 |
| 2025-09-17 | 1,089.00 | 1,190.00 | 1,064.00 | 1,096.00 | 948.40 | 5,516,246 |
| 2025-09-16 | 1,064.00 | 1,098.00 | 1,055.00 | 1,085.00 | 938.88 | 1,388,299 |
| 2025-09-15 | 1,068.00 | 1,099.00 | 1,043.00 | 1,053.00 | 911.19 | 978,109 |
| 2025-09-12 | 1,101.00 | 1,111.00 | 1,060.00 | 1,068.00 | 924.17 | 1,498,211 |
| 2025-09-11 | 1,120.00 | 1,122.00 | 1,079.00 | 1,101.00 | 952.72 | 2,170,755 |
| 2025-09-10 | 1,145.00 | 1,161.00 | 1,119.00 | 1,129.00 | 976.95 | 2,026,084 |
| 2025-09-09 | 1,120.00 | 1,170.00 | 1,109.00 | 1,145.00 | 990.80 | 3,386,327 |
| 2025-09-08 | 1,149.00 | 1,215.00 | 1,111.00 | 1,126.00 | 974.36 | 14,612,680 |
| 2025-09-05 | 1,088.00 | 1,112.00 | 1,073.00 | 1,093.00 | 945.80 | 2,635,368 |
| 2025-09-04 | 1,125.00 | 1,198.00 | 1,079.00 | 1,098.00 | 950.13 | 20,095,551 |
| 2025-09-03 | 1,061.00 | 1,118.00 | 1,035.00 | 1,062.00 | 918.98 | 3,843,374 |
| 2025-09-02 | 1,140.00 | 1,145.00 | 1,066.00 | 1,090.00 | 943.20 | 3,504,730 |
| 2025-09-01 | 1,205.00 | 1,219.00 | 1,110.00 | 1,150.00 | 995.12 | 11,246,520 |
| 2025-08-29 | 1,107.00 | 1,235.00 | 1,100.00 | 1,135.00 | 982.14 | 41,605,953 |
| 2025-08-28 | 1,265.00 | 1,290.00 | 1,034.00 | 1,050.00 | 908.59 | 33,707,980 |
| 2025-08-27 | 890.00 | 1,153.00 | 890.00 | 1,153.00 | 997.72 | 40,777,398 |
| 2025-08-26 | 885.00 | 887.00 | 879.00 | 887.00 | 767.54 | 42,415 |
| 2025-08-25 | 879.00 | 887.00 | 877.00 | 885.00 | 765.81 | 37,264 |
| 2025-08-22 | 877.00 | 890.00 | 875.00 | 875.00 | 757.16 | 72,364 |
| 2025-08-21 | 871.00 | 881.00 | 871.00 | 875.00 | 757.16 | 37,196 |
| 2025-08-20 | 877.00 | 880.00 | 866.00 | 870.00 | 752.83 | 127,803 |
| 2025-08-19 | 885.00 | 910.00 | 877.00 | 877.00 | 758.89 | 283,237 |
| 2025-08-18 | 886.00 | 891.00 | 877.00 | 884.00 | 764.95 | 190,972 |
| 2025-08-14 | 904.00 | 904.00 | 886.00 | 886.00 | 766.68 | 272,002 |
| 2025-08-13 | 895.00 | 905.00 | 890.00 | 904.00 | 782.25 | 86,659 |
| 2025-08-12 | 892.00 | 902.00 | 892.00 | 895.00 | 774.47 | 78,972 |
| 2025-08-11 | 894.00 | 905.00 | 889.00 | 897.00 | 776.20 | 89,105 |
| 2025-08-08 | 893.00 | 901.00 | 888.00 | 894.00 | 773.60 | 79,879 |
| 2025-08-07 | 894.00 | 901.00 | 886.00 | 889.00 | 769.27 | 72,030 |
| 2025-08-06 | 898.00 | 912.00 | 891.00 | 894.00 | 773.60 | 112,533 |
| 2025-08-05 | 904.00 | 905.00 | 888.00 | 898.00 | 777.06 | 122,639 |
| 2025-08-04 | 884.00 | 899.00 | 881.00 | 897.00 | 776.20 | 51,789 |
| 2025-08-01 | 897.00 | 905.00 | 876.00 | 884.00 | 764.95 | 170,184 |
| 2025-07-31 | 897.00 | 904.00 | 892.00 | 893.00 | 772.74 | 90,046 |
| 2025-07-30 | 913.00 | 913.00 | 891.00 | 896.00 | 775.33 | 85,166 |
| 2025-07-29 | 897.00 | 909.00 | 891.00 | 899.00 | 777.93 | 107,567 |
| 2025-07-28 | 907.00 | 924.00 | 891.00 | 900.00 | 778.79 | 199,545 |
| 2025-07-25 | 918.00 | 918.00 | 900.00 | 901.00 | 779.66 | 227,151 |
| 2025-07-24 | 930.00 | 934.00 | 910.00 | 910.00 | 787.45 | 186,804 |
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.