ABCO Electronics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	11,150.00	11,460.00	11,060.00	11,060.00	10,975.60	359,206
2023-02-09	10,960.00	11,180.00	10,940.00	11,160.00	11,074.84	132,494
2023-02-08	11,300.00	11,300.00	10,930.00	11,120.00	11,035.14	237,119
2023-02-07	10,960.00	11,240.00	10,910.00	11,190.00	11,104.61	164,484
2023-02-06	11,100.00	11,110.00	10,900.00	11,000.00	10,916.06	127,385
2023-02-03	11,050.00	11,230.00	10,910.00	11,230.00	11,144.31	219,430
2023-02-02	10,990.00	11,250.00	10,920.00	11,180.00	11,094.69	354,835
2023-02-01	10,500.00	10,810.00	10,490.00	10,790.00	10,707.66	196,847
2023-01-31	10,400.00	10,620.00	10,340.00	10,400.00	10,320.64	157,693
2023-01-30	10,790.00	10,810.00	10,460.00	10,460.00	10,380.18	191,978
2023-01-27	10,960.00	10,960.00	10,700.00	10,790.00	10,707.66	248,642
2023-01-26	11,070.00	11,190.00	10,810.00	10,940.00	10,856.52	236,887
2023-01-25	10,950.00	10,990.00	10,750.00	10,980.00	10,896.21	360,269
2023-01-20	11,100.00	11,200.00	10,700.00	10,750.00	10,667.97	322,092
2023-01-19	11,450.00	11,750.00	10,900.00	11,100.00	11,015.30	1,972,941
2023-01-18	10,650.00	10,900.00	10,400.00	10,900.00	10,816.82	203,982
2023-01-17	10,700.00	10,750.00	10,450.00	10,700.00	10,618.35	139,000
2023-01-16	10,650.00	10,850.00	10,550.00	10,750.00	10,667.97	148,182
2023-01-13	11,150.00	11,150.00	10,600.00	10,700.00	10,618.35	320,386
2023-01-12	11,350.00	11,500.00	11,000.00	11,050.00	10,965.68	472,603
2023-01-11	10,850.00	11,600.00	10,800.00	11,150.00	11,064.92	1,071,655
2023-01-10	10,700.00	10,850.00	10,500.00	10,500.00	10,419.88	111,230
2023-01-09	10,850.00	11,050.00	10,450.00	10,700.00	10,618.35	351,355
2023-01-06	9,940.00	10,450.00	9,930.00	10,400.00	10,320.64	200,275
2023-01-05	10,650.00	10,650.00	9,990.00	10,050.00	9,973.31	252,273
2023-01-04	10,150.00	10,650.00	10,000.00	10,500.00	10,419.88	213,012
2023-01-03	9,900.00	10,300.00	9,560.00	10,200.00	10,122.17	176,565
2023-01-02	10,250.00	10,350.00	9,860.00	9,930.00	9,854.23	162,517
2022-12-29	10,050.00	10,200.00	9,860.00	10,100.00	10,022.93	164,957
2022-12-28	9,940.00	10,200.00	9,850.00	10,050.00	9,973.31	151,791
2022-12-27	9,660.00	10,050.00	9,650.00	9,960.00	9,814.53	190,909
2022-12-26	9,420.00	9,720.00	9,420.00	9,670.00	9,528.77	140,785
2022-12-23	9,880.00	9,980.00	9,480.00	9,490.00	9,351.40	329,308
2022-12-22	9,970.00	10,150.00	9,970.00	10,050.00	9,903.22	100,978
2022-12-21	10,000.00	10,100.00	9,810.00	9,870.00	9,725.85	130,045
2022-12-20	10,100.00	10,250.00	9,820.00	9,870.00	9,725.85	167,008
2022-12-19	10,300.00	10,550.00	10,150.00	10,150.00	10,001.76	93,620
2022-12-16	10,350.00	10,550.00	10,300.00	10,350.00	10,198.83	130,676
2022-12-15	10,850.00	10,900.00	10,650.00	10,650.00	10,494.45	62,932
2022-12-14	10,750.00	11,050.00	10,700.00	11,000.00	10,839.34	100,518
2022-12-13	10,850.00	10,900.00	10,450.00	10,700.00	10,543.72	103,811
2022-12-12	11,050.00	11,100.00	10,600.00	10,750.00	10,592.99	173,518
2022-12-09	11,350.00	11,450.00	11,050.00	11,100.00	10,937.88	137,564
2022-12-08	11,050.00	11,450.00	11,050.00	11,250.00	11,085.69	101,995
2022-12-07	11,050.00	11,250.00	11,000.00	11,150.00	10,987.15	97,632
2022-12-06	11,600.00	11,600.00	11,200.00	11,250.00	11,085.69	154,427
2022-12-05	11,450.00	11,750.00	11,400.00	11,700.00	11,529.12	226,857
2022-12-02	11,650.00	11,650.00	11,250.00	11,350.00	11,184.23	112,494
2022-12-01	11,900.00	12,000.00	11,550.00	11,650.00	11,479.85	219,306
2022-11-30	11,500.00	11,700.00	11,400.00	11,500.00	11,332.04	94,780
2022-11-29	11,500.00	11,800.00	11,400.00	11,550.00	11,381.31	147,322
2022-11-28	11,500.00	11,550.00	11,150.00	11,300.00	11,134.96	101,308
2022-11-25	11,800.00	11,850.00	11,500.00	11,550.00	11,381.31	86,840
2022-11-24	11,650.00	11,800.00	11,450.00	11,700.00	11,529.12	150,073
2022-11-23	11,350.00	11,750.00	11,250.00	11,550.00	11,381.31	207,782
2022-11-22	11,250.00	11,450.00	11,100.00	11,250.00	11,085.69	97,061
2022-11-21	11,950.00	12,300.00	11,250.00	11,450.00	11,282.77	579,995
2022-11-18	11,500.00	11,800.00	11,500.00	11,550.00	11,381.31	114,570
2022-11-17	11,750.00	11,750.00	11,400.00	11,550.00	11,381.31	119,840
2022-11-16	11,850.00	11,950.00	11,600.00	11,950.00	11,775.47	201,922

← NewerPage 16 of 21 · 1,224 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.