Abko Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 940.00 | 945.00 | 921.00 | 930.00 | 804.75 | 202,339 |
| 2025-07-22 | 931.00 | 948.00 | 931.00 | 940.00 | 813.41 | 173,467 |
| 2025-07-21 | 938.00 | 942.00 | 929.00 | 935.00 | 809.08 | 98,476 |
| 2025-07-18 | 936.00 | 948.00 | 925.00 | 937.00 | 810.81 | 143,168 |
| 2025-07-17 | 940.00 | 951.00 | 928.00 | 936.00 | 809.94 | 146,316 |
| 2025-07-16 | 941.00 | 943.00 | 928.00 | 940.00 | 813.41 | 133,079 |
| 2025-07-15 | 955.00 | 966.00 | 938.00 | 941.00 | 814.27 | 206,415 |
| 2025-07-14 | 947.00 | 956.00 | 932.00 | 955.00 | 826.39 | 243,617 |
| 2025-07-11 | 927.00 | 948.00 | 927.00 | 947.00 | 819.46 | 346,243 |
| 2025-07-10 | 957.00 | 958.00 | 929.00 | 937.00 | 810.81 | 405,443 |
| 2025-07-09 | 972.00 | 973.00 | 933.00 | 933.00 | 807.35 | 786,223 |
| 2025-07-08 | 999.00 | 1,180.00 | 963.00 | 969.00 | 838.50 | 12,297,110 |
| 2025-07-07 | 900.00 | 913.00 | 897.00 | 913.00 | 790.04 | 248,439 |
| 2025-07-04 | 912.00 | 912.00 | 897.00 | 900.00 | 778.79 | 128,965 |
| 2025-07-03 | 908.00 | 914.00 | 904.00 | 912.00 | 789.18 | 147,409 |
| 2025-07-02 | 910.00 | 919.00 | 901.00 | 908.00 | 785.72 | 115,938 |
| 2025-07-01 | 909.00 | 923.00 | 906.00 | 910.00 | 787.45 | 139,168 |
| 2025-06-30 | 917.00 | 930.00 | 908.00 | 913.00 | 790.04 | 44,809 |
| 2025-06-27 | 927.00 | 927.00 | 910.00 | 916.00 | 792.64 | 107,439 |
| 2025-06-26 | 924.00 | 929.00 | 915.00 | 921.00 | 796.96 | 135,029 |
| 2025-06-25 | 930.00 | 931.00 | 917.00 | 924.00 | 799.56 | 106,955 |
| 2025-06-24 | 915.00 | 934.00 | 913.00 | 925.00 | 800.43 | 153,457 |
| 2025-06-23 | 922.00 | 923.00 | 908.00 | 912.00 | 789.18 | 148,882 |
| 2025-06-20 | 917.00 | 927.00 | 910.00 | 923.00 | 798.70 | 108,311 |
| 2025-06-19 | 923.00 | 929.00 | 917.00 | 917.00 | 793.50 | 66,341 |
| 2025-06-18 | 929.00 | 929.00 | 918.00 | 922.00 | 797.83 | 99,627 |
| 2025-06-17 | 917.00 | 927.00 | 910.00 | 925.00 | 800.43 | 195,101 |
| 2025-06-16 | 920.00 | 927.00 | 912.00 | 917.00 | 793.50 | 122,826 |
| 2025-06-13 | 950.00 | 950.00 | 924.00 | 929.00 | 803.89 | 172,978 |
| 2025-06-12 | 941.00 | 951.00 | 930.00 | 948.00 | 820.33 | 102,008 |
| 2025-06-11 | 947.00 | 947.00 | 931.00 | 940.00 | 813.41 | 111,752 |
| 2025-06-10 | 930.00 | 956.00 | 929.00 | 940.00 | 813.41 | 64,132 |
| 2025-06-09 | 934.00 | 946.00 | 923.00 | 929.00 | 803.89 | 93,227 |
| 2025-06-05 | 942.00 | 944.00 | 920.00 | 932.00 | 806.48 | 75,140 |
| 2025-06-04 | 925.00 | 941.00 | 909.00 | 928.00 | 803.02 | 140,875 |
| 2025-06-02 | 927.00 | 951.00 | 910.00 | 925.00 | 800.43 | 98,040 |
| 2025-05-30 | 944.00 | 965.00 | 926.00 | 927.00 | 802.16 | 59,003 |
| 2025-05-29 | 948.00 | 948.00 | 934.00 | 939.00 | 812.54 | 64,436 |
| 2025-05-28 | 939.00 | 952.00 | 921.00 | 947.00 | 819.46 | 42,891 |
| 2025-05-27 | 940.00 | 947.00 | 927.00 | 940.00 | 813.41 | 39,067 |
| 2025-05-26 | 965.00 | 965.00 | 935.00 | 935.00 | 809.08 | 165,074 |
| 2025-05-23 | 978.00 | 978.00 | 958.00 | 965.00 | 835.04 | 49,229 |
| 2025-05-22 | 981.00 | 990.00 | 970.00 | 973.00 | 841.96 | 69,011 |
| 2025-05-21 | 974.00 | 982.00 | 968.00 | 981.00 | 848.88 | 56,381 |
| 2025-05-20 | 978.00 | 982.00 | 974.00 | 980.00 | 848.02 | 29,945 |
| 2025-05-19 | 985.00 | 994.00 | 974.00 | 977.00 | 845.42 | 62,326 |
| 2025-05-16 | 994.00 | 1,004.00 | 989.00 | 993.00 | 859.27 | 50,623 |
| 2025-05-15 | 999.00 | 1,002.00 | 993.00 | 994.00 | 860.13 | 47,010 |
| 2025-05-14 | 998.00 | 1,002.00 | 987.00 | 994.00 | 860.13 | 67,601 |
| 2025-05-13 | 991.00 | 1,001.00 | 991.00 | 998.00 | 863.59 | 54,426 |
| 2025-05-12 | 993.00 | 1,003.00 | 986.00 | 991.00 | 857.54 | 84,224 |
| 2025-05-09 | 997.00 | 1,010.00 | 985.00 | 993.00 | 859.27 | 74,531 |
| 2025-05-08 | 995.00 | 1,006.00 | 991.00 | 997.00 | 862.73 | 71,725 |
| 2025-05-07 | 995.00 | 1,000.00 | 980.00 | 995.00 | 861.00 | 58,632 |
| 2025-05-02 | 1,013.00 | 1,019.00 | 968.00 | 995.00 | 861.00 | 91,481 |
| 2025-04-30 | 997.00 | 1,023.00 | 997.00 | 1,013.00 | 876.57 | 259,852 |
| 2025-04-29 | 990.00 | 1,006.00 | 975.00 | 997.00 | 862.73 | 73,572 |
| 2025-04-28 | 1,010.00 | 1,014.00 | 968.00 | 990.00 | 856.67 | 143,945 |
| 2025-04-25 | 1,010.00 | 1,020.00 | 997.00 | 1,004.00 | 868.79 | 142,484 |
| 2025-04-24 | 989.00 | 1,006.00 | 980.00 | 1,001.00 | 866.19 | 269,503 |
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.