ABCO Electronics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	12,730.00	12,820.00	12,110.00	12,210.00	12,116.83	326,475
2023-05-08	12,980.00	13,080.00	12,570.00	12,860.00	12,761.87	285,354
2023-05-04	13,210.00	13,210.00	12,670.00	12,950.00	12,851.18	396,246
2023-05-03	12,520.00	13,760.00	12,350.00	13,030.00	12,930.57	1,485,264
2023-05-02	12,550.00	12,860.00	12,300.00	12,610.00	12,513.77	283,884
2023-04-28	12,680.00	12,680.00	12,280.00	12,500.00	12,404.61	208,982
2023-04-27	12,360.00	12,640.00	12,280.00	12,590.00	12,493.93	280,067
2023-04-26	12,050.00	12,470.00	11,900.00	12,280.00	12,186.29	284,653
2023-04-25	12,090.00	12,450.00	11,830.00	12,100.00	12,007.67	293,624
2023-04-24	12,310.00	12,330.00	11,850.00	12,080.00	11,987.82	206,680
2023-04-21	12,480.00	12,690.00	12,030.00	12,290.00	12,196.22	302,864
2023-04-20	12,970.00	12,980.00	12,250.00	12,390.00	12,295.45	357,853
2023-04-19	12,690.00	13,140.00	12,670.00	12,950.00	12,851.18	343,172
2023-04-18	12,970.00	12,980.00	12,460.00	12,650.00	12,553.47	357,596
2023-04-17	12,840.00	13,190.00	12,750.00	12,950.00	12,851.18	303,541
2023-04-14	13,020.00	13,080.00	12,750.00	12,810.00	12,712.25	380,022
2023-04-13	12,490.00	13,280.00	12,280.00	13,050.00	12,950.42	918,360
2023-04-12	12,630.00	12,900.00	12,450.00	12,480.00	12,384.77	489,868
2023-04-11	12,430.00	12,830.00	12,200.00	12,540.00	12,444.31	764,539
2023-04-10	11,710.00	12,490.00	11,600.00	12,310.00	12,216.06	1,312,151
2023-04-07	10,900.00	11,490.00	10,900.00	11,390.00	11,303.08	430,655
2023-04-06	11,150.00	11,150.00	10,750.00	10,810.00	10,727.51	186,060
2023-04-05	10,820.00	11,250.00	10,730.00	11,150.00	11,064.92	205,509
2023-04-04	11,350.00	11,350.00	10,860.00	10,890.00	10,806.90	283,830
2023-04-03	11,380.00	11,450.00	11,020.00	11,300.00	11,213.77	200,720
2023-03-31	11,570.00	11,950.00	11,340.00	11,390.00	11,303.08	385,400
2023-03-30	11,810.00	11,900.00	11,430.00	11,570.00	11,481.71	499,274
2023-03-29	11,410.00	11,580.00	11,150.00	11,430.00	11,342.78	237,192
2023-03-28	11,060.00	11,320.00	10,960.00	11,310.00	11,223.69	194,165
2023-03-27	11,290.00	11,290.00	10,890.00	11,050.00	10,965.68	188,389
2023-03-24	10,970.00	11,400.00	10,890.00	11,270.00	11,184.00	425,136
2023-03-23	10,510.00	11,480.00	10,450.00	10,920.00	10,836.67	737,086
2023-03-22	10,590.00	10,790.00	10,360.00	10,660.00	10,578.65	273,751
2023-03-21	10,380.00	10,750.00	10,230.00	10,530.00	10,449.65	325,192
2023-03-20	10,570.00	10,600.00	10,270.00	10,380.00	10,300.79	182,781
2023-03-17	10,240.00	10,800.00	10,210.00	10,610.00	10,529.04	410,506
2023-03-16	9,660.00	10,920.00	9,640.00	10,170.00	10,092.39	1,908,582
2023-03-15	9,720.00	9,830.00	9,500.00	9,660.00	9,586.29	142,455
2023-03-14	9,990.00	9,990.00	9,510.00	9,550.00	9,477.13	205,571
2023-03-13	9,900.00	10,050.00	9,610.00	10,050.00	9,973.31	168,662
2023-03-10	10,100.00	10,200.00	9,840.00	9,930.00	9,854.23	324,512
2023-03-09	10,470.00	10,540.00	10,160.00	10,250.00	10,171.78	186,155
2023-03-08	10,570.00	10,570.00	10,380.00	10,400.00	10,320.64	174,680
2023-03-07	10,900.00	10,900.00	10,560.00	10,640.00	10,558.81	197,149
2023-03-06	10,690.00	10,860.00	10,400.00	10,850.00	10,767.21	319,492
2023-03-03	10,620.00	10,840.00	10,590.00	10,690.00	10,608.43	142,192
2023-03-02	10,690.00	10,790.00	10,540.00	10,610.00	10,529.04	87,617
2023-02-28	10,760.00	10,900.00	10,530.00	10,610.00	10,529.04	141,970
2023-02-27	10,710.00	10,840.00	10,530.00	10,730.00	10,648.12	154,862
2023-02-24	10,970.00	11,120.00	10,760.00	10,810.00	10,727.51	108,392
2023-02-23	10,910.00	11,020.00	10,740.00	10,970.00	10,886.29	128,792
2023-02-22	10,960.00	11,140.00	10,780.00	10,820.00	10,737.43	225,597
2023-02-21	11,400.00	11,410.00	11,120.00	11,190.00	11,104.61	111,812
2023-02-20	11,180.00	11,430.00	11,020.00	11,400.00	11,313.01	150,264
2023-02-17	11,300.00	11,380.00	11,170.00	11,180.00	11,094.69	156,363
2023-02-16	11,200.00	11,560.00	11,120.00	11,470.00	11,382.47	265,836
2023-02-15	11,430.00	11,430.00	11,030.00	11,080.00	10,995.45	251,076
2023-02-14	11,110.00	11,470.00	11,100.00	11,290.00	11,203.85	469,175
2023-02-13	11,050.00	11,060.00	10,750.00	10,940.00	10,856.52	136,204
2023-02-10	11,150.00	11,460.00	11,060.00	11,060.00	10,975.60	359,206

← NewerPage 15 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.