ABCO Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 12,060.00 | 12,240.00 | 11,730.00 | 11,860.00 | 11,809.89 | 161,579 |
| 2024-01-30 | 12,900.00 | 13,010.00 | 11,790.00 | 12,270.00 | 12,218.15 | 430,357 |
| 2024-01-29 | 13,430.00 | 13,500.00 | 12,780.00 | 12,830.00 | 12,775.79 | 221,403 |
| 2024-01-26 | 13,600.00 | 13,790.00 | 13,400.00 | 13,430.00 | 13,373.25 | 164,697 |
| 2024-01-25 | 14,050.00 | 14,190.00 | 13,620.00 | 13,720.00 | 13,662.03 | 156,761 |
| 2024-01-24 | 14,020.00 | 14,130.00 | 13,800.00 | 14,040.00 | 13,980.68 | 98,148 |
| 2024-01-23 | 14,290.00 | 14,330.00 | 13,980.00 | 14,050.00 | 13,990.63 | 100,122 |
| 2024-01-22 | 14,290.00 | 14,330.00 | 14,120.00 | 14,200.00 | 14,140.00 | 145,096 |
| 2024-01-19 | 14,170.00 | 14,230.00 | 13,980.00 | 14,060.00 | 14,000.59 | 96,658 |
| 2024-01-18 | 13,610.00 | 14,030.00 | 13,600.00 | 13,820.00 | 13,761.61 | 58,750 |
| 2024-01-17 | 14,130.00 | 14,130.00 | 13,640.00 | 13,720.00 | 13,662.03 | 115,659 |
| 2024-01-16 | 13,700.00 | 14,100.00 | 13,370.00 | 14,020.00 | 13,960.76 | 151,441 |
| 2024-01-15 | 14,140.00 | 14,320.00 | 13,780.00 | 13,820.00 | 13,761.61 | 190,581 |
| 2024-01-12 | 14,450.00 | 14,510.00 | 14,200.00 | 14,220.00 | 14,159.92 | 104,442 |
| 2024-01-11 | 14,500.00 | 14,590.00 | 14,320.00 | 14,450.00 | 14,388.94 | 123,546 |
| 2024-01-10 | 14,760.00 | 14,780.00 | 14,420.00 | 14,480.00 | 14,418.82 | 151,830 |
| 2024-01-09 | 15,180.00 | 15,180.00 | 14,650.00 | 14,750.00 | 14,687.68 | 182,212 |
| 2024-01-08 | 14,610.00 | 15,100.00 | 14,610.00 | 14,890.00 | 14,827.08 | 291,085 |
| 2024-01-05 | 14,510.00 | 14,600.00 | 14,410.00 | 14,470.00 | 14,408.86 | 81,002 |
| 2024-01-04 | 14,320.00 | 14,710.00 | 14,300.00 | 14,480.00 | 14,418.82 | 139,603 |
| 2024-01-03 | 14,880.00 | 14,900.00 | 14,460.00 | 14,530.00 | 14,468.61 | 347,686 |
| 2024-01-02 | 14,700.00 | 15,220.00 | 14,700.00 | 15,170.00 | 15,105.90 | 232,713 |
| 2023-12-28 | 14,860.00 | 14,950.00 | 14,480.00 | 14,790.00 | 14,727.51 | 194,165 |
| 2023-12-27 | 14,790.00 | 15,060.00 | 14,770.00 | 14,830.00 | 14,767.34 | 137,316 |
| 2023-12-26 | 14,850.00 | 14,900.00 | 14,530.00 | 14,620.00 | 14,508.44 | 123,861 |
| 2023-12-22 | 14,610.00 | 15,270.00 | 14,520.00 | 14,810.00 | 14,696.99 | 400,138 |
| 2023-12-21 | 14,590.00 | 14,680.00 | 14,300.00 | 14,380.00 | 14,270.27 | 167,913 |
| 2023-12-20 | 14,680.00 | 14,770.00 | 14,540.00 | 14,700.00 | 14,587.83 | 114,855 |
| 2023-12-19 | 14,600.00 | 14,880.00 | 14,490.00 | 14,640.00 | 14,528.28 | 150,131 |
| 2023-12-18 | 14,580.00 | 14,680.00 | 14,470.00 | 14,520.00 | 14,409.20 | 130,249 |
| 2023-12-15 | 14,620.00 | 14,880.00 | 14,380.00 | 14,490.00 | 14,379.43 | 171,385 |
| 2023-12-14 | 14,970.00 | 14,980.00 | 14,470.00 | 14,550.00 | 14,438.97 | 209,556 |
| 2023-12-13 | 14,400.00 | 14,750.00 | 14,260.00 | 14,540.00 | 14,429.05 | 248,264 |
| 2023-12-12 | 14,080.00 | 14,400.00 | 14,020.00 | 14,310.00 | 14,200.80 | 223,046 |
| 2023-12-11 | 14,290.00 | 14,400.00 | 13,930.00 | 13,950.00 | 13,843.55 | 344,983 |
| 2023-12-08 | 15,030.00 | 15,030.00 | 14,180.00 | 14,220.00 | 14,111.49 | 509,592 |
| 2023-12-07 | 14,840.00 | 15,000.00 | 14,490.00 | 14,590.00 | 14,478.67 | 193,769 |
| 2023-12-06 | 14,700.00 | 15,180.00 | 14,670.00 | 15,030.00 | 14,915.31 | 108,367 |
| 2023-12-05 | 15,370.00 | 15,410.00 | 14,570.00 | 14,650.00 | 14,538.21 | 211,002 |
| 2023-12-04 | 15,710.00 | 15,790.00 | 15,370.00 | 15,430.00 | 15,312.26 | 147,204 |
| 2023-12-01 | 15,850.00 | 15,960.00 | 15,590.00 | 15,710.00 | 15,590.12 | 151,563 |
| 2023-11-30 | 16,010.00 | 16,310.00 | 15,750.00 | 15,850.00 | 15,729.05 | 188,388 |
| 2023-11-29 | 16,380.00 | 16,400.00 | 15,890.00 | 15,980.00 | 15,858.06 | 130,832 |
| 2023-11-28 | 16,400.00 | 16,530.00 | 16,050.00 | 16,380.00 | 16,255.01 | 234,607 |
| 2023-11-27 | 15,640.00 | 16,480.00 | 15,300.00 | 16,400.00 | 16,274.85 | 331,283 |
| 2023-11-24 | 15,500.00 | 15,900.00 | 15,480.00 | 15,640.00 | 15,520.65 | 88,545 |
| 2023-11-23 | 16,010.00 | 16,030.00 | 15,530.00 | 15,580.00 | 15,461.11 | 104,302 |
| 2023-11-22 | 15,800.00 | 16,100.00 | 15,750.00 | 16,030.00 | 15,907.68 | 80,156 |
| 2023-11-21 | 16,010.00 | 16,410.00 | 15,930.00 | 16,130.00 | 16,006.91 | 184,908 |
| 2023-11-20 | 16,050.00 | 16,440.00 | 15,820.00 | 15,990.00 | 15,867.98 | 235,299 |
| 2023-11-17 | 16,170.00 | 16,330.00 | 15,780.00 | 15,820.00 | 15,699.28 | 139,011 |
| 2023-11-16 | 15,920.00 | 16,290.00 | 15,650.00 | 16,170.00 | 16,046.61 | 200,960 |
| 2023-11-15 | 15,820.00 | 16,200.00 | 15,670.00 | 15,890.00 | 15,768.75 | 260,192 |
| 2023-11-14 | 14,610.00 | 15,670.00 | 14,610.00 | 15,530.00 | 15,411.49 | 233,530 |
| 2023-11-13 | 15,110.00 | 15,240.00 | 14,510.00 | 14,600.00 | 14,488.59 | 155,624 |
| 2023-11-10 | 14,880.00 | 15,270.00 | 14,730.00 | 15,110.00 | 14,994.70 | 95,037 |
| 2023-11-09 | 15,240.00 | 15,560.00 | 15,070.00 | 15,070.00 | 14,955.00 | 133,636 |
| 2023-11-08 | 15,920.00 | 16,080.00 | 15,000.00 | 15,240.00 | 15,123.71 | 215,261 |
| 2023-11-07 | 15,840.00 | 16,270.00 | 15,400.00 | 15,890.00 | 15,768.75 | 243,731 |
| 2023-11-06 | 15,670.00 | 16,120.00 | 15,150.00 | 15,840.00 | 15,719.13 | 324,286 |
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.