Abko Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 960.00 | 989.00 | 957.00 | 980.00 | 848.02 | 212,074 |
| 2025-04-22 | 947.00 | 963.00 | 941.00 | 959.00 | 829.85 | 129,514 |
| 2025-04-21 | 939.00 | 958.00 | 939.00 | 957.00 | 828.12 | 56,959 |
| 2025-04-18 | 934.00 | 952.00 | 928.00 | 949.00 | 821.19 | 98,655 |
| 2025-04-17 | 925.00 | 934.00 | 919.00 | 934.00 | 808.21 | 44,300 |
| 2025-04-16 | 925.00 | 929.00 | 910.00 | 922.00 | 797.83 | 58,538 |
| 2025-04-15 | 913.00 | 928.00 | 911.00 | 920.00 | 796.10 | 125,862 |
| 2025-04-14 | 912.00 | 922.00 | 905.00 | 910.00 | 787.45 | 109,252 |
| 2025-04-11 | 912.00 | 916.00 | 905.00 | 912.00 | 789.18 | 16,438 |
| 2025-04-10 | 896.00 | 920.00 | 891.00 | 913.00 | 790.04 | 65,159 |
| 2025-04-09 | 906.00 | 906.00 | 877.00 | 877.00 | 758.89 | 92,359 |
| 2025-04-08 | 892.00 | 925.00 | 884.00 | 902.00 | 780.52 | 30,510 |
| 2025-04-07 | 900.00 | 930.00 | 880.00 | 891.00 | 771.00 | 132,330 |
| 2025-04-04 | 913.00 | 920.00 | 900.00 | 907.00 | 784.85 | 55,639 |
| 2025-04-03 | 909.00 | 943.00 | 902.00 | 912.00 | 789.18 | 45,885 |
| 2025-04-02 | 918.00 | 918.00 | 906.00 | 909.00 | 786.58 | 14,070 |
| 2025-04-01 | 899.00 | 923.00 | 896.00 | 918.00 | 794.37 | 64,238 |
| 2025-03-31 | 908.00 | 908.00 | 889.00 | 897.00 | 776.20 | 82,307 |
| 2025-03-28 | 918.00 | 920.00 | 905.00 | 908.00 | 785.72 | 74,428 |
| 2025-03-27 | 926.00 | 929.00 | 916.00 | 918.00 | 794.37 | 43,409 |
| 2025-03-26 | 926.00 | 931.00 | 923.00 | 926.00 | 801.29 | 21,964 |
| 2025-03-25 | 942.00 | 947.00 | 921.00 | 926.00 | 801.29 | 36,252 |
| 2025-03-24 | 929.00 | 947.00 | 920.00 | 942.00 | 815.14 | 28,105 |
| 2025-03-21 | 921.00 | 933.00 | 918.00 | 924.00 | 799.56 | 29,957 |
| 2025-03-20 | 935.00 | 935.00 | 922.00 | 932.00 | 806.48 | 21,566 |
| 2025-03-19 | 945.00 | 949.00 | 925.00 | 935.00 | 809.08 | 41,547 |
| 2025-03-18 | 915.00 | 948.00 | 915.00 | 945.00 | 817.73 | 20,730 |
| 2025-03-17 | 947.00 | 952.00 | 936.00 | 940.00 | 813.41 | 28,713 |
| 2025-03-14 | 937.00 | 954.00 | 930.00 | 942.00 | 815.14 | 48,786 |
| 2025-03-13 | 917.00 | 936.00 | 911.00 | 931.00 | 805.62 | 83,015 |
| 2025-03-12 | 920.00 | 923.00 | 902.00 | 916.00 | 792.64 | 103,909 |
| 2025-03-11 | 935.00 | 935.00 | 910.00 | 919.00 | 795.23 | 84,703 |
| 2025-03-10 | 949.00 | 949.00 | 929.00 | 935.00 | 809.08 | 61,683 |
| 2025-03-07 | 945.00 | 951.00 | 940.00 | 944.00 | 816.87 | 42,719 |
| 2025-03-06 | 950.00 | 959.00 | 946.00 | 947.00 | 819.46 | 67,857 |
| 2025-03-05 | 950.00 | 960.00 | 939.00 | 949.00 | 821.19 | 54,617 |
| 2025-03-04 | 959.00 | 969.00 | 947.00 | 951.00 | 822.92 | 30,431 |
| 2025-02-28 | 971.00 | 979.00 | 954.00 | 954.00 | 825.52 | 74,560 |
| 2025-02-27 | 975.00 | 985.00 | 973.00 | 979.00 | 847.15 | 29,916 |
| 2025-02-26 | 980.00 | 985.00 | 967.00 | 970.00 | 839.37 | 109,833 |
| 2025-02-25 | 988.00 | 988.00 | 972.00 | 980.00 | 848.02 | 63,237 |
| 2025-02-24 | 981.00 | 992.00 | 967.00 | 988.00 | 854.94 | 55,426 |
| 2025-02-21 | 982.00 | 997.00 | 971.00 | 990.00 | 856.67 | 173,030 |
| 2025-02-20 | 970.00 | 990.00 | 957.00 | 990.00 | 856.67 | 157,458 |
| 2025-02-19 | 964.00 | 995.00 | 961.00 | 965.00 | 835.04 | 164,619 |
| 2025-02-18 | 962.00 | 983.00 | 955.00 | 972.00 | 841.10 | 102,222 |
| 2025-02-17 | 967.00 | 970.00 | 945.00 | 970.00 | 839.37 | 103,960 |
| 2025-02-14 | 949.00 | 1,123.00 | 935.00 | 962.00 | 832.44 | 2,156,594 |
| 2025-02-13 | 945.00 | 945.00 | 930.00 | 940.00 | 813.41 | 50,999 |
| 2025-02-12 | 950.00 | 978.00 | 930.00 | 940.00 | 813.41 | 48,089 |
| 2025-02-11 | 983.00 | 985.00 | 952.00 | 952.00 | 823.79 | 64,178 |
| 2025-02-10 | 956.00 | 983.00 | 942.00 | 981.00 | 848.88 | 84,807 |
| 2025-02-07 | 985.00 | 999.00 | 961.00 | 979.00 | 847.15 | 88,333 |
| 2025-02-06 | 996.00 | 998.00 | 975.00 | 984.00 | 851.48 | 58,784 |
| 2025-02-05 | 950.00 | 1,034.00 | 937.00 | 998.00 | 863.59 | 434,729 |
| 2025-02-04 | 921.00 | 949.00 | 921.00 | 949.00 | 821.19 | 29,953 |
| 2025-02-03 | 956.00 | 956.00 | 920.00 | 930.00 | 804.75 | 119,393 |
| 2025-01-31 | 975.00 | 982.00 | 947.00 | 956.00 | 827.25 | 109,500 |
| 2025-01-24 | 954.00 | 978.00 | 953.00 | 975.00 | 843.69 | 113,363 |
| 2025-01-23 | 975.00 | 987.00 | 962.00 | 963.00 | 833.31 | 157,762 |
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.