Abko Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,003.00 | 1,011.00 | 982.00 | 991.00 | 857.54 | 233,465 |
| 2025-01-21 | 1,006.00 | 1,040.00 | 984.00 | 1,003.00 | 867.92 | 586,286 |
| 2025-01-20 | 961.00 | 1,170.00 | 961.00 | 1,020.00 | 882.63 | 11,584,770 |
| 2025-01-17 | 958.00 | 958.00 | 923.00 | 933.00 | 807.35 | 409,843 |
| 2025-01-16 | 958.00 | 967.00 | 951.00 | 953.00 | 824.65 | 29,518 |
| 2025-01-15 | 970.00 | 973.00 | 950.00 | 958.00 | 828.98 | 37,236 |
| 2025-01-14 | 975.00 | 976.00 | 960.00 | 967.00 | 836.77 | 40,800 |
| 2025-01-13 | 987.00 | 1,000.00 | 976.00 | 976.00 | 844.56 | 17,983 |
| 2025-01-10 | 978.00 | 1,002.00 | 972.00 | 987.00 | 854.08 | 39,438 |
| 2025-01-09 | 974.00 | 984.00 | 968.00 | 978.00 | 846.29 | 54,589 |
| 2025-01-08 | 989.00 | 993.00 | 979.00 | 984.00 | 851.48 | 48,211 |
| 2025-01-07 | 995.00 | 1,002.00 | 988.00 | 989.00 | 855.81 | 68,641 |
| 2025-01-06 | 993.00 | 1,025.00 | 983.00 | 995.00 | 861.00 | 96,394 |
| 2025-01-03 | 985.00 | 997.00 | 975.00 | 985.00 | 852.35 | 47,755 |
| 2025-01-02 | 994.00 | 999.00 | 970.00 | 983.00 | 850.61 | 46,204 |
| 2024-12-30 | 987.00 | 1,039.00 | 980.00 | 994.00 | 860.13 | 28,128 |
| 2024-12-27 | 993.00 | 1,006.00 | 987.00 | 990.00 | 856.67 | 34,525 |
| 2024-12-26 | 991.00 | 1,046.00 | 991.00 | 994.00 | 842.83 | 60,254 |
| 2024-12-24 | 1,009.00 | 1,013.00 | 990.00 | 1,000.00 | 847.91 | 20,973 |
| 2024-12-23 | 1,007.00 | 1,007.00 | 987.00 | 999.00 | 847.07 | 22,833 |
| 2024-12-20 | 1,002.00 | 1,012.00 | 990.00 | 1,007.00 | 853.85 | 41,270 |
| 2024-12-19 | 1,021.00 | 1,021.00 | 1,001.00 | 1,002.00 | 849.61 | 50,993 |
| 2024-12-18 | 1,030.00 | 1,056.00 | 1,004.00 | 1,021.00 | 865.72 | 53,657 |
| 2024-12-17 | 1,048.00 | 1,048.00 | 1,034.00 | 1,040.00 | 881.83 | 40,152 |
| 2024-12-16 | 1,032.00 | 1,057.00 | 1,032.00 | 1,048.00 | 888.61 | 42,225 |
| 2024-12-13 | 1,028.00 | 1,039.00 | 1,020.00 | 1,028.00 | 871.66 | 33,441 |
| 2024-12-12 | 1,011.00 | 1,030.00 | 1,011.00 | 1,028.00 | 871.66 | 17,251 |
| 2024-12-11 | 1,020.00 | 1,057.00 | 1,002.00 | 1,022.00 | 866.57 | 63,619 |
| 2024-12-10 | 966.00 | 1,057.00 | 966.00 | 1,008.00 | 854.70 | 33,037 |
| 2024-12-09 | 1,001.00 | 1,020.00 | 980.00 | 985.00 | 835.20 | 69,248 |
| 2024-12-06 | 1,030.00 | 1,036.00 | 995.00 | 1,020.00 | 864.87 | 101,886 |
| 2024-12-05 | 1,050.00 | 1,060.00 | 1,030.00 | 1,030.00 | 873.35 | 28,184 |
| 2024-12-04 | 1,001.00 | 1,070.00 | 1,001.00 | 1,060.00 | 898.79 | 52,397 |
| 2024-12-03 | 1,060.00 | 1,082.00 | 1,043.00 | 1,070.00 | 907.27 | 48,680 |
| 2024-12-02 | 1,070.00 | 1,089.00 | 1,035.00 | 1,060.00 | 898.79 | 994,902 |
| 2024-11-29 | 1,070.00 | 1,097.00 | 1,055.00 | 1,070.00 | 907.27 | 48,495 |
| 2024-11-28 | 1,116.00 | 1,116.00 | 1,075.00 | 1,076.00 | 912.36 | 60,396 |
| 2024-11-27 | 1,081.00 | 1,099.00 | 1,074.00 | 1,081.00 | 916.60 | 60,485 |
| 2024-11-26 | 1,085.00 | 1,130.00 | 1,073.00 | 1,081.00 | 916.60 | 56,436 |
| 2024-11-25 | 1,118.00 | 1,120.00 | 1,095.00 | 1,097.00 | 930.16 | 58,831 |
| 2024-11-22 | 1,089.00 | 1,108.00 | 1,080.00 | 1,100.00 | 932.71 | 86,079 |
| 2024-11-21 | 1,137.00 | 1,137.00 | 1,091.00 | 1,091.00 | 925.07 | 120,162 |
| 2024-11-20 | 1,175.00 | 1,175.00 | 1,129.00 | 1,137.00 | 964.08 | 81,521 |
| 2024-11-19 | 1,172.00 | 1,172.00 | 1,138.00 | 1,162.00 | 985.28 | 147,037 |
| 2024-11-18 | 1,185.00 | 1,220.00 | 1,172.00 | 1,172.00 | 993.76 | 83,427 |
| 2024-11-15 | 1,160.00 | 1,198.00 | 1,139.00 | 1,185.00 | 1,004.78 | 131,551 |
| 2024-11-14 | 1,215.00 | 1,235.00 | 1,150.00 | 1,198.00 | 1,015.80 | 193,791 |
| 2024-11-13 | 1,260.00 | 1,279.00 | 1,220.00 | 1,220.00 | 1,034.46 | 266,015 |
| 2024-11-12 | 1,268.00 | 1,300.00 | 1,251.00 | 1,260.00 | 1,068.37 | 363,042 |
| 2024-11-11 | 1,230.00 | 1,300.00 | 1,205.00 | 1,281.00 | 1,086.18 | 409,362 |
| 2024-11-08 | 1,218.00 | 1,239.00 | 1,206.00 | 1,221.00 | 1,035.30 | 148,327 |
| 2024-11-07 | 1,198.00 | 1,219.00 | 1,186.00 | 1,218.00 | 1,032.76 | 135,929 |
| 2024-11-06 | 1,197.00 | 1,210.00 | 1,178.00 | 1,195.00 | 1,013.26 | 179,545 |
| 2024-11-05 | 1,179.00 | 1,203.00 | 1,168.00 | 1,179.00 | 999.69 | 25,300 |
| 2024-11-04 | 1,201.00 | 1,217.00 | 1,155.00 | 1,179.00 | 999.69 | 50,410 |
| 2024-11-01 | 1,227.00 | 1,227.00 | 1,193.00 | 1,200.00 | 1,017.50 | 188,698 |
| 2024-10-31 | 1,217.00 | 1,231.00 | 1,206.00 | 1,206.00 | 1,022.58 | 155,768 |
| 2024-10-30 | 1,238.00 | 1,238.00 | 1,212.00 | 1,217.00 | 1,031.91 | 182,478 |
| 2024-10-29 | 1,248.00 | 1,248.00 | 1,199.00 | 1,225.00 | 1,038.69 | 216,192 |
| 2024-10-28 | 1,134.00 | 1,213.00 | 1,134.00 | 1,210.00 | 1,025.98 | 185,654 |
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.