Abko Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,160.00 | 1,160.00 | 1,106.00 | 1,145.00 | 970.86 | 96,717 |
| 2024-10-24 | 1,150.00 | 1,161.00 | 1,132.00 | 1,161.00 | 984.43 | 38,445 |
| 2024-10-23 | 1,159.00 | 1,176.00 | 1,150.00 | 1,156.00 | 980.19 | 27,816 |
| 2024-10-22 | 1,186.00 | 1,190.00 | 1,151.00 | 1,162.00 | 985.28 | 63,786 |
| 2024-10-21 | 1,200.00 | 1,203.00 | 1,184.00 | 1,190.00 | 1,009.02 | 74,843 |
| 2024-10-18 | 1,230.00 | 1,230.00 | 1,196.00 | 1,210.00 | 1,025.98 | 112,804 |
| 2024-10-17 | 1,273.00 | 1,273.00 | 1,198.00 | 1,241.00 | 1,052.26 | 345,766 |
| 2024-10-16 | 1,261.00 | 1,289.00 | 1,259.00 | 1,259.00 | 1,067.52 | 212,504 |
| 2024-10-15 | 1,286.00 | 1,286.00 | 1,271.00 | 1,274.00 | 1,080.24 | 244,379 |
| 2024-10-14 | 1,280.00 | 1,280.00 | 1,251.00 | 1,277.00 | 1,082.79 | 217,859 |
| 2024-10-11 | 1,264.00 | 1,276.00 | 1,253.00 | 1,267.00 | 1,074.31 | 127,815 |
| 2024-10-10 | 1,269.00 | 1,288.00 | 1,221.00 | 1,264.00 | 1,071.76 | 360,575 |
| 2024-10-08 | 1,234.00 | 1,279.00 | 1,234.00 | 1,275.00 | 1,081.09 | 289,114 |
| 2024-10-07 | 1,253.00 | 1,253.00 | 1,227.00 | 1,231.00 | 1,043.78 | 208,700 |
| 2024-10-04 | 1,266.00 | 1,282.00 | 1,231.00 | 1,231.00 | 1,043.78 | 247,538 |
| 2024-10-02 | 1,300.00 | 1,300.00 | 1,250.00 | 1,263.00 | 1,070.92 | 152,175 |
| 2024-09-30 | 1,311.00 | 1,340.00 | 1,280.00 | 1,280.00 | 1,085.33 | 266,385 |
| 2024-09-27 | 1,278.00 | 1,316.00 | 1,272.00 | 1,311.00 | 1,111.62 | 250,995 |
| 2024-09-26 | 1,271.00 | 1,295.00 | 1,270.00 | 1,278.00 | 1,083.63 | 80,326 |
| 2024-09-25 | 1,275.00 | 1,299.00 | 1,268.00 | 1,281.00 | 1,086.18 | 212,765 |
| 2024-09-24 | 1,240.00 | 1,296.00 | 1,220.00 | 1,286.00 | 1,090.42 | 508,687 |
| 2024-09-23 | 1,172.00 | 1,223.00 | 1,170.00 | 1,216.00 | 1,031.06 | 233,744 |
| 2024-09-20 | 1,197.00 | 1,197.00 | 1,166.00 | 1,170.00 | 992.06 | 32,655 |
| 2024-09-19 | 1,197.00 | 1,216.00 | 1,165.00 | 1,165.00 | 987.82 | 204,791 |
| 2024-09-13 | 1,180.00 | 1,237.00 | 1,151.00 | 1,200.00 | 1,017.50 | 324,688 |
| 2024-09-12 | 1,123.00 | 1,152.00 | 1,118.00 | 1,151.00 | 975.95 | 58,601 |
| 2024-09-11 | 1,120.00 | 1,150.00 | 1,120.00 | 1,123.00 | 952.21 | 92,239 |
| 2024-09-10 | 1,213.00 | 1,214.00 | 1,108.00 | 1,121.00 | 950.51 | 168,338 |
| 2024-09-09 | 1,035.00 | 1,120.00 | 1,033.00 | 1,120.00 | 949.66 | 87,917 |
| 2024-09-06 | 1,115.00 | 1,115.00 | 1,061.00 | 1,087.00 | 921.68 | 122,731 |
| 2024-09-05 | 1,094.00 | 1,128.00 | 1,081.00 | 1,090.00 | 924.23 | 96,169 |
| 2024-09-04 | 1,081.00 | 1,128.00 | 1,081.00 | 1,093.00 | 926.77 | 150,056 |
| 2024-09-03 | 1,120.00 | 1,180.00 | 1,119.00 | 1,140.00 | 966.62 | 292,028 |
| 2024-09-02 | 1,150.00 | 1,150.00 | 1,109.00 | 1,126.00 | 954.75 | 183,000 |
| 2024-08-30 | 1,066.00 | 1,250.00 | 1,023.00 | 1,137.00 | 964.08 | 2,651,123 |
| 2024-08-29 | 1,055.00 | 1,055.00 | 1,013.00 | 1,051.00 | 891.16 | 147,062 |
| 2024-08-28 | 1,048.00 | 1,060.00 | 1,000.00 | 1,055.00 | 894.55 | 93,749 |
| 2024-08-27 | 1,017.00 | 1,050.00 | 1,017.00 | 1,048.00 | 888.61 | 66,444 |
| 2024-08-26 | 1,049.00 | 1,060.00 | 1,017.00 | 1,017.00 | 862.33 | 256,486 |
| 2024-08-23 | 1,071.00 | 1,079.00 | 1,050.00 | 1,060.00 | 898.79 | 158,216 |
| 2024-08-22 | 1,080.00 | 1,095.00 | 1,071.00 | 1,071.00 | 908.12 | 60,156 |
| 2024-08-21 | 1,092.00 | 1,101.00 | 1,077.00 | 1,090.00 | 924.23 | 68,719 |
| 2024-08-20 | 1,086.00 | 1,114.00 | 1,080.00 | 1,092.00 | 925.92 | 64,160 |
| 2024-08-19 | 1,100.00 | 1,120.00 | 1,077.00 | 1,086.00 | 920.83 | 178,494 |
| 2024-08-16 | 1,140.00 | 1,164.00 | 1,100.00 | 1,110.00 | 941.18 | 324,700 |
| 2024-08-14 | 1,128.00 | 1,159.00 | 1,114.00 | 1,139.00 | 965.77 | 101,795 |
| 2024-08-13 | 1,154.00 | 1,155.00 | 1,116.00 | 1,123.00 | 952.21 | 98,549 |
| 2024-08-12 | 1,139.00 | 1,164.00 | 1,139.00 | 1,154.00 | 978.49 | 53,326 |
| 2024-08-09 | 1,136.00 | 1,172.00 | 1,130.00 | 1,138.00 | 964.93 | 93,807 |
| 2024-08-08 | 1,137.00 | 1,145.00 | 1,090.00 | 1,131.00 | 958.99 | 94,386 |
| 2024-08-07 | 1,125.00 | 1,170.00 | 1,110.00 | 1,129.00 | 957.30 | 186,941 |
| 2024-08-06 | 1,057.00 | 1,160.00 | 1,057.00 | 1,119.00 | 948.82 | 244,987 |
| 2024-08-05 | 1,210.00 | 1,235.00 | 1,045.00 | 1,057.00 | 896.25 | 777,901 |
| 2024-08-02 | 1,319.00 | 1,319.00 | 1,234.00 | 1,235.00 | 1,047.17 | 414,314 |
| 2024-08-01 | 1,288.00 | 1,339.00 | 1,288.00 | 1,332.00 | 1,129.42 | 230,848 |
| 2024-07-31 | 1,270.00 | 1,429.00 | 1,242.00 | 1,300.00 | 1,102.29 | 3,628,845 |
| 2024-07-30 | 1,240.00 | 1,270.00 | 1,228.00 | 1,270.00 | 1,076.85 | 129,503 |
| 2024-07-29 | 1,248.00 | 1,260.00 | 1,240.00 | 1,240.00 | 1,051.41 | 96,083 |
| 2024-07-26 | 1,263.00 | 1,271.00 | 1,232.00 | 1,248.00 | 1,058.20 | 89,261 |
| 2024-07-25 | 1,232.00 | 1,270.00 | 1,232.00 | 1,260.00 | 1,068.37 | 73,202 |
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.