ABCO Electronics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	15,840.00	16,020.00	15,110.00	15,530.00	15,411.49	316,085
2023-08-02	16,070.00	17,140.00	15,820.00	15,890.00	15,768.75	529,202
2023-08-01	16,670.00	16,710.00	16,160.00	16,400.00	16,274.85	304,753
2023-07-31	17,190.00	17,190.00	16,290.00	16,710.00	16,582.49	363,522
2023-07-28	17,000.00	17,260.00	16,610.00	17,000.00	16,870.28	383,992
2023-07-27	15,840.00	17,050.00	15,800.00	16,860.00	16,731.34	475,644
2023-07-26	16,700.00	16,760.00	15,490.00	15,870.00	15,748.90	552,630
2023-07-25	16,580.00	17,220.00	16,200.00	16,500.00	16,374.09	577,418
2023-07-24	16,300.00	16,470.00	15,900.00	16,390.00	16,264.93	346,731
2023-07-21	16,220.00	16,470.00	16,130.00	16,310.00	16,185.54	358,176
2023-07-20	16,810.00	16,990.00	16,240.00	16,690.00	16,562.64	585,960
2023-07-19	17,510.00	17,750.00	16,790.00	16,930.00	16,800.81	429,734
2023-07-18	18,370.00	18,370.00	17,300.00	17,480.00	17,346.61	633,126
2023-07-17	18,260.00	18,950.00	17,740.00	18,140.00	18,001.58	794,126
2023-07-14	17,500.00	19,400.00	17,500.00	18,060.00	17,922.19	2,187,309
2023-07-13	16,920.00	17,550.00	16,640.00	17,480.00	17,346.61	752,420
2023-07-12	16,200.00	16,620.00	16,130.00	16,620.00	16,493.17	294,762
2023-07-11	15,710.00	16,320.00	15,710.00	16,200.00	16,076.38	304,382
2023-07-10	16,110.00	16,110.00	15,490.00	15,540.00	15,421.42	360,132
2023-07-07	16,630.00	16,660.00	15,930.00	16,140.00	16,016.84	405,905
2023-07-06	17,350.00	17,550.00	16,340.00	16,440.00	16,314.55	759,326
2023-07-05	18,470.00	18,640.00	17,460.00	17,510.00	17,376.38	735,611
2023-07-04	18,240.00	19,250.00	17,940.00	18,420.00	18,279.44	1,495,672
2023-07-03	16,450.00	18,240.00	16,450.00	18,240.00	18,100.81	1,698,394
2023-06-30	16,380.00	16,540.00	15,900.00	16,430.00	16,304.62	238,026
2023-06-29	15,980.00	16,570.00	15,900.00	16,380.00	16,255.01	391,538
2023-06-28	16,720.00	16,720.00	15,870.00	15,870.00	15,748.90	465,686
2023-06-27	17,150.00	17,150.00	16,450.00	16,530.00	16,403.86	356,563
2023-06-26	16,440.00	17,250.00	16,010.00	17,140.00	17,009.21	464,550
2023-06-23	16,400.00	16,860.00	16,250.00	16,460.00	16,334.40	309,408
2023-06-22	16,200.00	16,510.00	16,020.00	16,230.00	16,106.15	227,470
2023-06-21	16,830.00	16,950.00	16,290.00	16,400.00	16,274.85	351,881
2023-06-20	17,130.00	17,130.00	16,520.00	16,830.00	16,701.57	336,518
2023-06-19	17,060.00	17,070.00	16,600.00	17,010.00	16,880.20	420,495
2023-06-16	17,430.00	17,580.00	16,920.00	17,070.00	16,939.74	594,580
2023-06-15	17,110.00	17,720.00	17,030.00	17,530.00	17,396.23	732,324
2023-06-14	17,280.00	17,290.00	16,530.00	16,930.00	16,800.81	575,591
2023-06-13	16,810.00	17,940.00	16,800.00	17,290.00	17,158.06	1,968,327
2023-06-12	17,010.00	17,160.00	16,410.00	16,650.00	16,522.95	543,617
2023-06-09	16,660.00	17,320.00	16,500.00	17,160.00	17,029.05	862,511
2023-06-08	16,020.00	17,450.00	15,420.00	16,870.00	16,741.27	1,639,902
2023-06-07	16,240.00	16,310.00	15,900.00	16,220.00	16,096.23	286,402
2023-06-05	16,060.00	16,540.00	15,940.00	16,240.00	16,116.07	434,107
2023-06-02	16,730.00	17,000.00	15,970.00	16,010.00	15,887.83	757,482
2023-06-01	16,610.00	16,830.00	16,040.00	16,500.00	16,374.09	915,634
2023-05-31	15,880.00	17,380.00	15,490.00	16,470.00	16,344.32	2,072,540
2023-05-30	16,580.00	17,100.00	15,830.00	16,070.00	15,947.37	2,383,324
2023-05-26	15,000.00	17,160.00	14,970.00	15,950.00	15,828.29	5,352,137
2023-05-25	15,500.00	15,600.00	14,780.00	14,860.00	14,746.61	1,335,544
2023-05-24	14,640.00	14,830.00	14,440.00	14,700.00	14,587.83	481,548
2023-05-23	15,160.00	15,200.00	14,710.00	14,790.00	14,677.14	726,763
2023-05-22	15,270.00	15,520.00	15,030.00	15,200.00	15,084.01	1,067,687
2023-05-19	14,500.00	15,850.00	14,440.00	15,270.00	15,153.48	5,911,508
2023-05-18	12,220.00	15,090.00	12,150.00	14,730.00	14,617.60	7,626,400
2023-05-17	11,920.00	12,120.00	11,790.00	12,080.00	11,987.82	79,537
2023-05-16	11,980.00	12,130.00	11,760.00	11,920.00	11,829.04	119,907
2023-05-15	12,000.00	12,090.00	11,610.00	12,000.00	11,908.43	169,391
2023-05-12	11,790.00	12,040.00	11,610.00	12,000.00	11,908.43	142,234
2023-05-11	11,990.00	12,230.00	11,760.00	11,790.00	11,700.03	159,466
2023-05-10	12,180.00	12,270.00	11,830.00	11,940.00	11,848.89	193,332

← NewerPage 14 of 21 · 1,223 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.