ABCO Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8,190.00 | 8,190.00 | 7,890.00 | 7,960.00 | 7,926.37 | 58,038 |
| 2024-07-26 | 7,740.00 | 8,180.00 | 7,720.00 | 8,180.00 | 8,145.44 | 32,417 |
| 2024-07-25 | 7,810.00 | 7,970.00 | 7,610.00 | 7,800.00 | 7,767.04 | 60,345 |
| 2024-07-24 | 7,990.00 | 8,150.00 | 7,850.00 | 7,950.00 | 7,916.41 | 39,744 |
| 2024-07-23 | 8,140.00 | 8,270.00 | 7,900.00 | 8,070.00 | 8,035.90 | 52,261 |
| 2024-07-22 | 8,560.00 | 8,600.00 | 7,990.00 | 8,130.00 | 8,095.65 | 98,637 |
| 2024-07-19 | 8,410.00 | 8,630.00 | 8,350.00 | 8,630.00 | 8,593.54 | 46,671 |
| 2024-07-18 | 8,740.00 | 8,790.00 | 8,360.00 | 8,490.00 | 8,454.13 | 152,449 |
| 2024-07-17 | 9,170.00 | 9,170.00 | 8,880.00 | 8,880.00 | 8,842.48 | 71,159 |
| 2024-07-16 | 9,040.00 | 9,170.00 | 8,950.00 | 9,150.00 | 9,111.34 | 30,262 |
| 2024-07-15 | 8,950.00 | 9,130.00 | 8,920.00 | 9,110.00 | 9,071.51 | 25,374 |
| 2024-07-12 | 9,120.00 | 9,140.00 | 8,960.00 | 9,040.00 | 9,001.80 | 36,384 |
| 2024-07-11 | 9,110.00 | 9,280.00 | 9,090.00 | 9,120.00 | 9,081.46 | 25,048 |
| 2024-07-10 | 9,050.00 | 9,140.00 | 8,960.00 | 9,090.00 | 9,051.59 | 34,777 |
| 2024-07-09 | 9,060.00 | 9,190.00 | 9,060.00 | 9,120.00 | 9,081.46 | 26,700 |
| 2024-07-08 | 8,950.00 | 9,110.00 | 8,890.00 | 9,050.00 | 9,011.76 | 35,826 |
| 2024-07-05 | 9,180.00 | 9,200.00 | 8,860.00 | 8,950.00 | 8,912.18 | 71,927 |
| 2024-07-04 | 8,840.00 | 9,050.00 | 8,800.00 | 9,050.00 | 9,011.76 | 73,263 |
| 2024-07-03 | 9,030.00 | 9,090.00 | 8,700.00 | 8,890.00 | 8,852.44 | 93,545 |
| 2024-07-02 | 9,310.00 | 9,380.00 | 9,030.00 | 9,030.00 | 8,991.85 | 55,238 |
| 2024-07-01 | 9,110.00 | 9,450.00 | 9,110.00 | 9,400.00 | 9,360.28 | 45,549 |
| 2024-06-28 | 9,100.00 | 9,230.00 | 9,080.00 | 9,130.00 | 9,091.42 | 46,000 |
| 2024-06-27 | 9,340.00 | 9,340.00 | 9,130.00 | 9,130.00 | 9,091.42 | 35,357 |
| 2024-06-26 | 9,370.00 | 9,370.00 | 9,230.00 | 9,330.00 | 9,290.58 | 46,268 |
| 2024-06-25 | 9,070.00 | 9,330.00 | 9,070.00 | 9,310.00 | 9,270.66 | 56,328 |
| 2024-06-24 | 9,240.00 | 9,310.00 | 9,110.00 | 9,220.00 | 9,181.04 | 101,093 |
| 2024-06-21 | 9,850.00 | 9,850.00 | 9,250.00 | 9,300.00 | 9,260.70 | 238,403 |
| 2024-06-20 | 9,880.00 | 9,990.00 | 9,720.00 | 9,850.00 | 9,808.38 | 112,175 |
| 2024-06-19 | 9,890.00 | 10,120.00 | 9,750.00 | 9,880.00 | 9,838.25 | 109,834 |
| 2024-06-18 | 10,310.00 | 10,310.00 | 9,830.00 | 9,890.00 | 9,848.21 | 162,589 |
| 2024-06-17 | 10,760.00 | 10,890.00 | 9,870.00 | 10,310.00 | 10,266.44 | 233,914 |
| 2024-06-14 | 11,000.00 | 11,000.00 | 10,730.00 | 10,750.00 | 10,704.58 | 55,390 |
| 2024-06-13 | 10,980.00 | 11,110.00 | 10,740.00 | 10,900.00 | 10,853.94 | 70,090 |
| 2024-06-12 | 10,610.00 | 11,040.00 | 10,610.00 | 10,950.00 | 10,903.73 | 66,236 |
| 2024-06-11 | 10,630.00 | 10,640.00 | 10,480.00 | 10,570.00 | 10,525.34 | 37,492 |
| 2024-06-10 | 10,760.00 | 10,800.00 | 10,470.00 | 10,550.00 | 10,505.42 | 83,977 |
| 2024-06-07 | 10,830.00 | 11,010.00 | 10,710.00 | 10,720.00 | 10,674.70 | 50,370 |
| 2024-06-05 | 10,710.00 | 10,910.00 | 10,710.00 | 10,780.00 | 10,734.45 | 52,945 |
| 2024-06-04 | 10,800.00 | 10,890.00 | 10,680.00 | 10,690.00 | 10,644.83 | 82,039 |
| 2024-06-03 | 10,930.00 | 10,990.00 | 10,810.00 | 10,900.00 | 10,853.94 | 37,038 |
| 2024-05-31 | 10,820.00 | 10,930.00 | 10,740.00 | 10,800.00 | 10,754.37 | 67,766 |
| 2024-05-30 | 11,040.00 | 11,050.00 | 10,780.00 | 10,860.00 | 10,814.11 | 59,459 |
| 2024-05-29 | 11,300.00 | 11,380.00 | 11,040.00 | 11,040.00 | 10,993.35 | 52,795 |
| 2024-05-28 | 11,240.00 | 11,430.00 | 11,220.00 | 11,330.00 | 11,282.13 | 43,566 |
| 2024-05-27 | 11,420.00 | 11,500.00 | 11,050.00 | 11,240.00 | 11,192.51 | 124,615 |
| 2024-05-24 | 11,580.00 | 11,700.00 | 11,200.00 | 11,510.00 | 11,461.37 | 96,687 |
| 2024-05-23 | 11,830.00 | 11,860.00 | 11,580.00 | 11,740.00 | 11,690.39 | 57,054 |
| 2024-05-22 | 11,910.00 | 12,000.00 | 11,790.00 | 11,800.00 | 11,750.14 | 47,359 |
| 2024-05-21 | 11,920.00 | 12,060.00 | 11,850.00 | 11,900.00 | 11,849.72 | 48,032 |
| 2024-05-20 | 12,020.00 | 12,100.00 | 11,860.00 | 12,000.00 | 11,949.30 | 62,272 |
| 2024-05-17 | 12,260.00 | 12,300.00 | 11,900.00 | 11,940.00 | 11,889.55 | 68,840 |
| 2024-05-16 | 12,030.00 | 12,350.00 | 12,030.00 | 12,310.00 | 12,257.99 | 102,166 |
| 2024-05-14 | 11,670.00 | 12,090.00 | 11,630.00 | 11,900.00 | 11,849.72 | 94,023 |
| 2024-05-13 | 12,060.00 | 12,100.00 | 11,610.00 | 11,670.00 | 11,620.69 | 108,695 |
| 2024-05-10 | 12,270.00 | 12,270.00 | 12,010.00 | 12,080.00 | 12,028.96 | 69,632 |
| 2024-05-09 | 12,550.00 | 12,550.00 | 12,110.00 | 12,110.00 | 12,058.83 | 110,419 |
| 2024-05-08 | 12,170.00 | 12,580.00 | 12,130.00 | 12,550.00 | 12,496.97 | 178,827 |
| 2024-05-07 | 12,310.00 | 12,470.00 | 12,060.00 | 12,160.00 | 12,108.62 | 76,407 |
| 2024-05-03 | 12,290.00 | 12,480.00 | 11,960.00 | 12,260.00 | 12,208.20 | 107,365 |
| 2024-05-02 | 12,090.00 | 12,300.00 | 12,040.00 | 12,250.00 | 12,198.24 | 63,392 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 30.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 70.0000 KRW |
| 2021-12-29 | 70.0000 KRW |
| 2020-12-29 | 70.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.