ABCO Electronics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	13,250.00	13,350.00	12,950.00	13,000.00	12,810.13	554,959
2022-05-19	12,950.00	13,650.00	12,950.00	13,400.00	13,204.29	896,191
2022-05-18	15,100.00	15,400.00	13,300.00	13,350.00	13,155.02	2,453,502
2022-05-17	14,250.00	14,650.00	14,200.00	14,650.00	14,436.03	881,311
2022-05-16	14,150.00	14,700.00	13,900.00	14,350.00	14,140.41	2,211,673
2022-05-13	12,200.00	14,500.00	12,050.00	13,850.00	13,647.72	5,378,747
2022-05-12	11,800.00	12,500.00	11,750.00	11,850.00	11,676.93	239,326
2022-05-11	12,100.00	12,200.00	11,750.00	12,100.00	11,923.28	210,110
2022-05-10	11,700.00	12,200.00	11,500.00	12,150.00	11,972.54	327,708
2022-05-09	12,350.00	12,400.00	11,550.00	12,000.00	11,824.74	306,616
2022-05-06	12,800.00	12,800.00	12,350.00	12,450.00	12,268.16	186,228
2022-05-04	12,650.00	12,750.00	12,200.00	12,650.00	12,465.24	182,435
2022-05-03	12,450.00	12,800.00	12,300.00	12,600.00	12,415.97	216,288
2022-05-02	11,900.00	12,400.00	11,800.00	12,350.00	12,169.62	165,783
2022-04-29	12,150.00	12,350.00	11,950.00	12,100.00	11,923.28	113,715
2022-04-28	12,500.00	12,500.00	11,750.00	12,050.00	11,874.01	327,490
2022-04-27	12,150.00	12,750.00	12,100.00	12,400.00	12,218.89	277,589
2022-04-26	12,650.00	12,700.00	12,150.00	12,500.00	12,317.43	226,238
2022-04-25	12,300.00	12,900.00	12,300.00	12,400.00	12,218.89	451,907
2022-04-22	12,250.00	12,850.00	12,250.00	12,650.00	12,465.24	273,856
2022-04-21	12,000.00	12,750.00	12,000.00	12,450.00	12,268.16	845,045
2022-04-20	11,750.00	12,300.00	11,650.00	11,850.00	11,676.93	270,683
2022-04-19	11,700.00	11,850.00	11,600.00	11,750.00	11,578.39	121,384
2022-04-18	12,200.00	12,200.00	11,650.00	11,650.00	11,479.85	269,490
2022-04-15	11,500.00	12,250.00	11,450.00	12,200.00	12,021.81	400,615
2022-04-14	11,850.00	11,850.00	11,450.00	11,700.00	11,529.12	279,270
2022-04-13	12,000.00	12,000.00	11,450.00	11,800.00	11,627.66	328,300
2022-04-12	11,550.00	12,100.00	11,450.00	11,900.00	11,726.20	581,624
2022-04-11	11,200.00	12,050.00	11,150.00	11,650.00	11,479.85	679,487
2022-04-08	11,600.00	11,850.00	11,150.00	11,350.00	11,184.23	536,996
2022-04-07	10,700.00	11,300.00	10,550.00	11,250.00	11,085.69	356,544
2022-04-06	10,800.00	10,800.00	10,450.00	10,700.00	10,543.72	115,268
2022-04-05	10,900.00	11,050.00	10,750.00	10,950.00	10,790.07	72,433
2022-04-04	10,500.00	10,950.00	10,350.00	10,950.00	10,790.07	240,980
2022-04-01	10,550.00	10,550.00	10,250.00	10,550.00	10,395.91	83,962
2022-03-31	10,500.00	10,600.00	10,450.00	10,600.00	10,445.18	65,156
2022-03-30	10,600.00	10,800.00	10,350.00	10,600.00	10,445.18	157,063
2022-03-29	10,450.00	10,550.00	10,300.00	10,500.00	10,346.64	59,034
2022-03-28	10,400.00	10,600.00	10,300.00	10,450.00	10,297.37	88,486
2022-03-25	10,600.00	10,600.00	10,350.00	10,450.00	10,297.37	82,889
2022-03-24	10,500.00	10,650.00	10,450.00	10,600.00	10,445.18	72,723
2022-03-23	10,500.00	10,700.00	10,350.00	10,650.00	10,494.45	180,533
2022-03-22	10,300.00	10,600.00	10,250.00	10,500.00	10,346.64	136,396
2022-03-21	10,200.00	10,550.00	9,970.00	10,450.00	10,297.37	214,328
2022-03-18	9,990.00	10,100.00	9,850.00	10,100.00	9,952.49	89,255
2022-03-17	9,700.00	9,970.00	9,700.00	9,960.00	9,814.53	201,764
2022-03-16	9,650.00	9,650.00	9,430.00	9,570.00	9,430.23	110,567
2022-03-15	9,570.00	9,600.00	9,420.00	9,490.00	9,351.40	58,863
2022-03-14	9,820.00	10,050.00	9,520.00	9,570.00	9,430.23	233,092
2022-03-11	9,900.00	10,050.00	9,670.00	9,820.00	9,676.58	122,981
2022-03-10	10,000.00	10,150.00	9,940.00	9,940.00	9,794.82	46,136
2022-03-08	9,840.00	10,050.00	9,780.00	9,840.00	9,696.28	78,334
2022-03-07	10,000.00	10,100.00	9,920.00	9,970.00	9,824.38	117,060
2022-03-04	10,400.00	10,450.00	10,150.00	10,250.00	10,100.30	87,676
2022-03-03	10,550.00	10,700.00	10,350.00	10,550.00	10,395.91	132,847
2022-03-02	10,250.00	10,450.00	10,200.00	10,300.00	10,149.56	73,407
2022-02-28	10,200.00	10,400.00	10,100.00	10,250.00	10,100.30	79,346
2022-02-25	10,050.00	10,400.00	10,000.00	10,300.00	10,149.56	148,963
2022-02-24	10,050.00	10,150.00	9,860.00	9,880.00	9,735.70	160,001
2022-02-23	10,150.00	10,300.00	10,000.00	10,200.00	10,051.03	85,856

← NewerPage 19 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.