ABCO Electronics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	10,050.00	10,350.00	10,050.00	10,050.00	9,903.22	82,204
2022-02-21	10,200.00	10,400.00	10,050.00	10,350.00	10,198.83	90,760
2022-02-18	9,970.00	10,550.00	9,970.00	10,400.00	10,248.10	147,210
2022-02-17	10,350.00	10,450.00	10,000.00	10,150.00	10,001.76	216,094
2022-02-16	10,350.00	10,600.00	10,250.00	10,350.00	10,198.83	236,315
2022-02-15	9,600.00	10,200.00	9,540.00	9,970.00	9,824.38	334,988
2022-02-14	10,150.00	10,250.00	9,720.00	9,780.00	9,637.16	434,935
2022-02-11	10,600.00	10,700.00	10,400.00	10,500.00	10,346.64	139,068
2022-02-10	10,900.00	11,050.00	10,650.00	10,800.00	10,642.26	125,839
2022-02-09	10,700.00	10,850.00	10,550.00	10,800.00	10,642.26	121,935
2022-02-08	11,100.00	11,150.00	10,500.00	10,600.00	10,445.18	275,588
2022-02-07	11,250.00	11,350.00	11,000.00	11,050.00	10,888.61	148,575
2022-02-04	11,000.00	11,350.00	10,950.00	11,250.00	11,085.69	257,004
2022-02-03	11,550.00	11,700.00	11,050.00	11,150.00	10,987.15	342,664
2022-01-28	10,850.00	11,550.00	10,450.00	11,500.00	11,332.04	441,413
2022-01-27	10,750.00	10,800.00	10,150.00	10,600.00	10,445.18	309,995
2022-01-26	10,600.00	10,950.00	10,400.00	10,600.00	10,445.18	243,892
2022-01-25	10,850.00	10,850.00	10,250.00	10,600.00	10,445.18	289,713
2022-01-24	10,900.00	10,950.00	10,500.00	10,700.00	10,543.72	241,394
2022-01-21	11,250.00	11,900.00	10,600.00	11,100.00	10,937.88	927,067
2022-01-20	11,050.00	11,350.00	10,950.00	11,250.00	11,085.69	166,914
2022-01-19	10,800.00	11,300.00	10,750.00	11,200.00	11,036.42	253,601
2022-01-18	10,950.00	11,300.00	10,750.00	11,000.00	10,839.34	214,400
2022-01-17	11,300.00	11,300.00	10,750.00	10,950.00	10,790.07	218,836
2022-01-14	11,250.00	11,400.00	11,000.00	11,300.00	11,134.96	206,339
2022-01-13	11,500.00	11,600.00	11,250.00	11,400.00	11,233.50	170,818
2022-01-12	11,700.00	11,700.00	11,350.00	11,500.00	11,332.04	175,655
2022-01-11	11,550.00	11,650.00	11,250.00	11,450.00	11,282.77	167,773
2022-01-10	11,700.00	11,800.00	11,350.00	11,550.00	11,381.31	253,910
2022-01-07	11,550.00	12,050.00	11,500.00	11,900.00	11,726.20	506,348
2022-01-06	11,100.00	11,700.00	11,050.00	11,250.00	11,085.69	435,482
2022-01-05	11,900.00	12,000.00	11,150.00	11,450.00	11,282.77	636,680
2022-01-04	12,250.00	12,350.00	11,900.00	12,150.00	11,972.54	454,742
2022-01-03	12,250.00	12,500.00	12,000.00	12,450.00	12,268.16	482,113
2021-12-30	11,900.00	12,900.00	11,800.00	12,300.00	12,120.35	2,502,618
2021-12-29	11,400.00	11,750.00	11,250.00	11,700.00	11,529.12	759,527
2021-12-28	11,250.00	11,350.00	11,000.00	11,300.00	11,065.98	515,121
2021-12-27	11,200.00	11,300.00	10,900.00	11,300.00	11,065.98	563,486
2021-12-24	11,350.00	11,550.00	11,200.00	11,250.00	11,017.02	516,902
2021-12-23	10,150.00	11,650.00	10,150.00	11,500.00	11,261.84	2,608,395
2021-12-22	10,300.00	10,350.00	9,900.00	10,050.00	9,841.87	333,884
2021-12-21	9,830.00	10,150.00	9,700.00	10,150.00	9,939.80	163,384
2021-12-20	10,000.00	10,050.00	9,720.00	9,780.00	9,577.46	183,945
2021-12-17	10,300.00	10,350.00	9,990.00	10,000.00	9,792.90	184,685
2021-12-16	10,200.00	10,400.00	10,200.00	10,400.00	10,184.62	162,594
2021-12-15	10,000.00	10,200.00	9,980.00	10,050.00	9,841.87	122,219
2021-12-14	10,550.00	10,550.00	9,930.00	10,000.00	9,792.90	303,583
2021-12-13	10,550.00	10,700.00	10,400.00	10,550.00	10,331.51	151,205
2021-12-10	10,350.00	10,600.00	10,250.00	10,500.00	10,282.55	117,836
2021-12-09	10,400.00	10,600.00	10,200.00	10,550.00	10,331.51	119,318
2021-12-08	11,000.00	11,050.00	10,200.00	10,450.00	10,233.59	363,254
2021-12-07	10,750.00	10,950.00	10,600.00	10,800.00	10,576.34	254,944
2021-12-06	10,700.00	11,100.00	10,550.00	10,800.00	10,576.34	680,048
2021-12-03	10,200.00	10,450.00	10,000.00	10,300.00	10,086.69	191,160
2021-12-02	9,620.00	10,200.00	9,450.00	10,150.00	9,939.80	257,126
2021-12-01	9,310.00	9,800.00	8,900.00	9,690.00	9,489.32	202,492
2021-11-30	9,800.00	9,970.00	9,300.00	9,300.00	9,107.40	239,666
2021-11-29	9,410.00	9,940.00	9,400.00	9,710.00	9,508.91	227,734
2021-11-26	10,100.00	10,250.00	9,770.00	9,850.00	9,646.01	390,270
2021-11-25	10,500.00	10,500.00	10,150.00	10,250.00	10,037.73	141,775

← NewerPage 20 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.