ABCO Electronics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	11,300.00	11,800.00	11,300.00	11,750.00	11,578.39	152,093
2022-11-14	11,650.00	11,650.00	11,250.00	11,350.00	11,184.23	119,527
2022-11-11	11,800.00	11,850.00	11,500.00	11,650.00	11,479.85	178,446
2022-11-10	11,350.00	11,500.00	11,250.00	11,400.00	11,233.50	83,144
2022-11-09	11,650.00	11,650.00	11,400.00	11,500.00	11,332.04	133,631
2022-11-08	11,300.00	11,850.00	11,300.00	11,600.00	11,430.58	313,313
2022-11-07	11,250.00	11,500.00	11,100.00	11,250.00	11,085.69	153,816
2022-11-04	11,400.00	11,600.00	11,200.00	11,200.00	11,036.42	288,963
2022-11-03	11,300.00	11,700.00	11,150.00	11,450.00	11,282.77	586,041
2022-11-02	10,550.00	11,000.00	10,200.00	11,000.00	10,839.34	268,307
2022-11-01	10,600.00	10,700.00	10,400.00	10,550.00	10,395.91	104,122
2022-10-31	10,600.00	10,600.00	10,350.00	10,550.00	10,395.91	86,493
2022-10-28	10,200.00	10,700.00	10,000.00	10,350.00	10,198.83	216,415
2022-10-27	10,400.00	10,550.00	10,200.00	10,350.00	10,198.83	104,939
2022-10-26	10,550.00	10,800.00	10,250.00	10,300.00	10,149.56	158,456
2022-10-25	10,000.00	10,750.00	10,000.00	10,600.00	10,445.18	320,906
2022-10-24	9,960.00	10,100.00	9,850.00	9,970.00	9,824.38	136,677
2022-10-21	9,780.00	9,880.00	9,680.00	9,780.00	9,637.16	91,309
2022-10-20	10,050.00	10,200.00	9,580.00	9,840.00	9,696.28	242,029
2022-10-19	10,250.00	10,350.00	10,000.00	10,100.00	9,952.49	203,764
2022-10-18	10,650.00	10,700.00	10,000.00	10,200.00	10,051.03	302,493
2022-10-17	10,100.00	10,600.00	10,100.00	10,450.00	10,297.37	153,387
2022-10-14	10,800.00	10,850.00	10,400.00	10,600.00	10,445.18	168,376
2022-10-13	10,550.00	10,550.00	10,250.00	10,300.00	10,149.56	130,485
2022-10-12	10,300.00	10,950.00	10,250.00	10,550.00	10,395.91	241,354
2022-10-11	10,450.00	10,550.00	10,100.00	10,350.00	10,198.83	283,077
2022-10-07	9,990.00	10,950.00	9,980.00	10,700.00	10,543.72	463,752
2022-10-06	9,660.00	10,300.00	9,660.00	10,150.00	10,001.76	273,136
2022-10-05	9,700.00	10,650.00	9,440.00	9,570.00	9,430.23	718,427
2022-10-04	9,030.00	9,340.00	8,960.00	9,340.00	9,203.59	125,895
2022-09-30	8,750.00	8,910.00	8,500.00	8,770.00	8,641.91	219,179
2022-09-29	9,420.00	9,520.00	8,800.00	8,970.00	8,838.99	211,696
2022-09-28	9,790.00	9,790.00	9,110.00	9,210.00	9,075.48	285,009
2022-09-27	9,600.00	9,890.00	9,430.00	9,750.00	9,607.60	313,355
2022-09-26	10,000.00	10,250.00	9,550.00	9,580.00	9,440.08	620,192
2022-09-23	12,200.00	12,300.00	10,300.00	10,400.00	10,248.10	1,267,215
2022-09-22	11,950.00	12,450.00	11,900.00	12,350.00	12,169.62	185,006
2022-09-21	12,600.00	12,650.00	12,150.00	12,350.00	12,169.62	221,621
2022-09-20	12,650.00	12,950.00	12,600.00	12,750.00	12,563.78	148,067
2022-09-19	13,150.00	13,200.00	12,400.00	12,450.00	12,268.16	259,710
2022-09-16	12,950.00	13,200.00	12,700.00	12,950.00	12,760.86	211,815
2022-09-15	12,800.00	13,250.00	12,600.00	13,150.00	12,957.94	325,819
2022-09-14	12,550.00	12,750.00	12,400.00	12,600.00	12,415.97	266,548
2022-09-13	12,350.00	13,050.00	12,350.00	13,050.00	12,859.40	293,112
2022-09-08	12,500.00	12,650.00	12,150.00	12,200.00	12,021.81	146,219
2022-09-07	12,300.00	12,450.00	12,000.00	12,450.00	12,268.16	149,014
2022-09-06	12,100.00	12,350.00	11,900.00	12,300.00	12,120.35	124,227
2022-09-05	12,200.00	12,350.00	11,900.00	12,100.00	11,923.28	226,105
2022-09-02	12,700.00	12,700.00	12,200.00	12,400.00	12,218.89	156,906
2022-09-01	12,800.00	13,200.00	12,450.00	12,650.00	12,465.24	428,876
2022-08-31	12,600.00	12,950.00	12,550.00	12,900.00	12,711.59	156,911
2022-08-30	12,200.00	12,950.00	12,200.00	12,750.00	12,563.78	433,439
2022-08-29	11,800.00	12,200.00	11,700.00	12,100.00	11,923.28	238,630
2022-08-26	12,500.00	12,750.00	12,250.00	12,400.00	12,218.89	130,111
2022-08-25	12,300.00	12,500.00	12,100.00	12,450.00	12,268.16	122,643
2022-08-24	12,350.00	12,350.00	12,000.00	12,300.00	12,120.35	67,557
2022-08-23	12,050.00	12,350.00	11,900.00	12,200.00	12,021.81	149,684
2022-08-22	12,250.00	12,450.00	12,100.00	12,200.00	12,021.81	142,858
2022-08-19	12,650.00	12,650.00	12,350.00	12,500.00	12,317.43	126,550
2022-08-18	12,150.00	12,700.00	12,100.00	12,600.00	12,415.97	244,921

← NewerPage 17 of 21 · 1,230 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.