ABCO Electronics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	12,450.00	12,450.00	12,000.00	12,350.00	12,169.62	185,968
2022-08-16	12,000.00	12,550.00	11,900.00	12,350.00	12,169.62	359,422
2022-08-12	11,850.00	12,050.00	11,750.00	12,000.00	11,824.74	144,817
2022-08-11	11,850.00	12,200.00	11,800.00	11,900.00	11,726.20	358,806
2022-08-10	11,050.00	11,600.00	11,000.00	11,600.00	11,430.58	244,512
2022-08-09	11,550.00	11,550.00	10,950.00	11,350.00	11,184.23	357,213
2022-08-08	11,850.00	11,850.00	11,350.00	11,550.00	11,381.31	329,208
2022-08-05	11,750.00	11,850.00	11,500.00	11,850.00	11,676.93	209,492
2022-08-04	11,350.00	11,700.00	11,300.00	11,700.00	11,529.12	304,955
2022-08-03	11,500.00	11,500.00	11,100.00	11,350.00	11,184.23	127,342
2022-08-02	11,600.00	11,750.00	11,350.00	11,550.00	11,381.31	165,116
2022-08-01	11,450.00	11,600.00	11,350.00	11,600.00	11,430.58	139,765
2022-07-29	11,300.00	11,500.00	11,100.00	11,350.00	11,184.23	172,448
2022-07-28	11,400.00	11,450.00	11,150.00	11,300.00	11,134.96	186,501
2022-07-27	11,000.00	11,300.00	11,000.00	11,200.00	11,036.42	136,184
2022-07-26	11,050.00	11,250.00	10,950.00	11,200.00	11,036.42	151,046
2022-07-25	10,900.00	11,100.00	10,800.00	11,100.00	10,937.88	225,367
2022-07-22	10,850.00	11,000.00	10,700.00	10,900.00	10,740.80	176,752
2022-07-21	10,550.00	10,900.00	10,400.00	10,850.00	10,691.53	189,627
2022-07-20	10,850.00	10,900.00	10,350.00	10,600.00	10,445.18	220,377
2022-07-19	10,400.00	10,600.00	10,200.00	10,600.00	10,445.18	192,296
2022-07-18	10,500.00	10,700.00	10,400.00	10,500.00	10,346.64	288,576
2022-07-15	10,000.00	10,350.00	9,840.00	10,300.00	10,149.56	200,283
2022-07-14	9,780.00	10,000.00	9,670.00	10,000.00	9,853.95	124,076
2022-07-13	9,650.00	9,800.00	9,460.00	9,780.00	9,637.16	119,364
2022-07-12	9,900.00	9,970.00	9,640.00	9,660.00	9,518.91	181,633
2022-07-11	10,100.00	10,150.00	9,820.00	10,100.00	9,952.49	164,321
2022-07-08	10,200.00	10,950.00	9,900.00	10,050.00	9,903.22	1,445,953
2022-07-07	9,640.00	9,940.00	9,570.00	9,810.00	9,666.72	103,170
2022-07-06	9,710.00	9,840.00	9,450.00	9,550.00	9,410.52	90,963
2022-07-05	9,300.00	9,760.00	9,250.00	9,710.00	9,568.18	158,488
2022-07-04	9,340.00	9,470.00	8,950.00	9,300.00	9,164.17	137,822
2022-07-01	9,540.00	9,760.00	9,330.00	9,450.00	9,311.98	108,450
2022-06-30	9,960.00	9,960.00	9,390.00	9,630.00	9,489.35	222,317
2022-06-29	9,860.00	10,050.00	9,800.00	9,980.00	9,834.24	173,441
2022-06-28	9,700.00	10,100.00	9,700.00	10,100.00	9,952.49	211,075
2022-06-27	9,400.00	9,860.00	9,330.00	9,800.00	9,656.87	196,070
2022-06-24	9,000.00	9,320.00	8,900.00	9,320.00	9,183.88	323,178
2022-06-23	9,550.00	9,660.00	8,900.00	8,950.00	8,819.28	714,894
2022-06-22	10,400.00	10,550.00	9,510.00	9,600.00	9,459.79	369,321
2022-06-21	10,300.00	10,350.00	10,050.00	10,250.00	10,100.30	193,353
2022-06-20	11,050.00	11,150.00	10,050.00	10,150.00	10,001.76	396,268
2022-06-17	10,950.00	11,150.00	10,800.00	11,000.00	10,839.34	173,549
2022-06-16	11,600.00	11,750.00	11,100.00	11,350.00	11,184.23	275,314
2022-06-15	11,050.00	11,550.00	10,950.00	11,400.00	11,233.50	305,109
2022-06-14	10,750.00	11,300.00	10,550.00	11,300.00	11,134.96	378,229
2022-06-13	11,450.00	11,550.00	11,000.00	11,100.00	10,937.88	463,897
2022-06-10	11,750.00	12,000.00	11,650.00	11,900.00	11,726.20	111,535
2022-06-09	11,800.00	12,450.00	11,450.00	11,900.00	11,726.20	601,576
2022-06-08	12,050.00	12,150.00	11,800.00	11,950.00	11,775.47	139,517
2022-06-07	12,200.00	12,350.00	11,900.00	12,050.00	11,874.01	273,608
2022-06-03	12,900.00	12,950.00	12,200.00	12,400.00	12,218.89	272,958
2022-06-02	12,700.00	12,800.00	12,600.00	12,750.00	12,563.78	113,215
2022-05-31	12,700.00	12,850.00	12,500.00	12,800.00	12,613.05	231,274
2022-05-30	13,200.00	13,200.00	12,600.00	12,750.00	12,563.78	291,202
2022-05-27	13,300.00	13,350.00	12,900.00	12,950.00	12,760.86	228,443
2022-05-26	12,850.00	13,300.00	12,800.00	13,000.00	12,810.13	461,966
2022-05-25	12,650.00	12,900.00	12,300.00	12,650.00	12,465.24	278,493
2022-05-24	13,100.00	13,150.00	12,450.00	12,450.00	12,268.16	398,611
2022-05-23	13,150.00	13,300.00	12,750.00	13,150.00	12,957.94	494,906

← NewerPage 18 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.