ABCO Electronics Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	15,000.00	15,970.00	14,820.00	15,400.00	15,282.48	381,133
2023-11-02	14,590.00	15,300.00	14,570.00	14,780.00	14,667.22	343,975
2023-11-01	14,110.00	14,440.00	14,030.00	14,130.00	14,022.18	133,042
2023-10-31	14,810.00	15,130.00	13,920.00	13,920.00	13,813.78	208,805
2023-10-30	15,240.00	15,370.00	14,640.00	14,800.00	14,687.06	161,446
2023-10-27	15,450.00	15,800.00	15,150.00	15,270.00	15,153.48	153,190
2023-10-26	15,210.00	16,000.00	15,100.00	15,500.00	15,381.72	229,729
2023-10-25	16,100.00	16,400.00	15,630.00	15,740.00	15,619.89	250,875
2023-10-24	15,610.00	16,200.00	15,320.00	16,070.00	15,947.37	219,178
2023-10-23	16,350.00	16,400.00	15,610.00	15,610.00	15,490.88	218,215
2023-10-20	15,260.00	16,650.00	15,000.00	16,400.00	16,274.85	567,609
2023-10-19	15,990.00	16,190.00	15,420.00	15,450.00	15,332.10	246,375
2023-10-18	15,800.00	16,690.00	15,800.00	16,380.00	16,255.01	390,219
2023-10-17	16,280.00	16,280.00	15,750.00	16,090.00	15,967.22	257,969
2023-10-16	15,210.00	16,260.00	14,810.00	16,050.00	15,927.52	550,275
2023-10-13	15,440.00	15,630.00	15,130.00	15,390.00	15,272.56	180,135
2023-10-12	14,400.00	15,720.00	14,250.00	15,580.00	15,461.11	576,829
2023-10-11	13,970.00	14,430.00	13,970.00	14,100.00	13,992.40	97,439
2023-10-10	14,170.00	14,290.00	13,490.00	13,550.00	13,446.60	95,845
2023-10-06	13,590.00	14,200.00	13,590.00	14,000.00	13,893.17	60,366
2023-10-05	13,760.00	14,100.00	13,520.00	13,590.00	13,486.30	99,060
2023-10-04	14,000.00	14,140.00	13,450.00	13,530.00	13,426.75	122,005
2023-09-27	13,730.00	14,290.00	13,730.00	14,290.00	14,180.95	43,943
2023-09-26	14,090.00	14,230.00	13,850.00	13,890.00	13,784.01	73,437
2023-09-25	13,680.00	14,250.00	13,670.00	14,000.00	13,893.17	115,330
2023-09-22	13,590.00	13,950.00	13,410.00	13,680.00	13,575.61	116,586
2023-09-21	14,630.00	14,740.00	13,670.00	13,800.00	13,694.69	342,136
2023-09-20	15,150.00	15,350.00	14,860.00	14,900.00	14,786.30	173,789
2023-09-19	15,040.00	15,370.00	15,030.00	15,150.00	15,034.39	123,837
2023-09-18	14,900.00	15,130.00	14,750.00	15,030.00	14,915.31	92,249
2023-09-15	15,380.00	15,430.00	15,080.00	15,240.00	15,123.71	108,115
2023-09-14	14,780.00	15,470.00	14,780.00	15,390.00	15,272.56	195,771
2023-09-13	14,850.00	15,190.00	14,540.00	14,720.00	14,607.67	168,860
2023-09-12	14,630.00	15,050.00	14,480.00	14,820.00	14,706.91	156,713
2023-09-11	14,500.00	14,700.00	14,320.00	14,620.00	14,508.44	150,575
2023-09-08	15,020.00	15,170.00	14,480.00	14,650.00	14,538.21	326,027
2023-09-07	14,620.00	15,400.00	14,620.00	15,170.00	15,054.24	249,660
2023-09-06	16,200.00	16,200.00	14,700.00	14,900.00	14,786.30	650,222
2023-09-05	16,000.00	16,420.00	16,000.00	16,190.00	16,066.46	213,060
2023-09-04	15,600.00	16,360.00	15,250.00	16,090.00	15,967.22	626,835
2023-09-01	14,250.00	15,570.00	14,200.00	15,400.00	15,282.48	608,435
2023-08-31	14,390.00	14,390.00	13,870.00	14,160.00	14,051.95	154,309
2023-08-30	14,200.00	14,450.00	14,170.00	14,330.00	14,220.65	122,599
2023-08-29	14,000.00	14,200.00	13,860.00	14,000.00	13,893.17	64,461
2023-08-28	13,510.00	14,050.00	13,400.00	13,850.00	13,744.31	121,332
2023-08-25	13,550.00	13,710.00	13,260.00	13,300.00	13,198.51	150,665
2023-08-24	14,100.00	14,370.00	13,880.00	13,900.00	13,793.93	156,414
2023-08-23	13,610.00	13,900.00	13,440.00	13,730.00	13,625.23	107,797
2023-08-22	14,900.00	14,900.00	13,590.00	13,610.00	13,506.14	272,268
2023-08-21	14,400.00	14,900.00	14,350.00	14,360.00	14,250.42	160,153
2023-08-18	13,930.00	14,530.00	13,800.00	14,230.00	14,121.41	221,786
2023-08-17	13,220.00	14,290.00	13,220.00	14,210.00	14,101.57	262,720
2023-08-16	13,980.00	14,150.00	13,470.00	13,550.00	13,446.60	239,427
2023-08-14	14,200.00	14,250.00	13,890.00	14,000.00	13,893.17	151,088
2023-08-11	14,120.00	14,750.00	14,120.00	14,420.00	14,309.96	167,210
2023-08-10	14,910.00	14,910.00	14,190.00	14,220.00	14,111.49	287,649
2023-08-09	14,750.00	15,360.00	14,730.00	15,120.00	15,004.62	180,279
2023-08-08	15,150.00	15,270.00	14,710.00	14,890.00	14,776.38	167,452
2023-08-07	15,100.00	15,320.00	14,910.00	15,090.00	14,974.85	145,921
2023-08-04	15,490.00	15,770.00	15,050.00	15,110.00	14,994.70	230,175

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.