ABCO Electronics Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	10,700.00	10,800.00	10,200.00	10,450.00	10,233.59	324,218
2021-11-23	10,600.00	10,900.00	10,500.00	10,700.00	10,478.41	202,891
2021-11-22	11,200.00	11,250.00	10,450.00	10,600.00	10,380.48	491,670
2021-11-19	10,300.00	10,900.00	10,250.00	10,900.00	10,674.27	388,212
2021-11-18	10,900.00	10,900.00	10,300.00	10,300.00	10,086.69	448,700
2021-11-17	10,800.00	11,050.00	10,700.00	10,950.00	10,723.23	348,007
2021-11-16	11,500.00	11,550.00	10,500.00	10,700.00	10,478.41	591,315
2021-11-15	11,500.00	11,900.00	11,250.00	11,500.00	11,261.84	466,130
2021-11-12	10,850.00	12,200.00	10,800.00	11,500.00	11,261.84	1,302,187
2021-11-11	10,000.00	10,850.00	9,850.00	10,850.00	10,625.30	425,535
2021-11-10	10,400.00	10,450.00	10,000.00	10,150.00	9,939.80	360,164
2021-11-09	10,600.00	10,950.00	10,200.00	10,550.00	10,331.51	612,308
2021-11-08	11,700.00	11,950.00	10,550.00	10,750.00	10,527.37	943,680
2021-11-05	11,450.00	12,200.00	11,350.00	11,800.00	11,555.63	893,164
2021-11-04	11,350.00	11,800.00	11,150.00	11,350.00	11,114.95	457,861
2021-11-03	10,900.00	11,350.00	10,850.00	11,100.00	10,870.12	288,826
2021-11-02	11,050.00	11,400.00	10,850.00	10,850.00	10,625.30	300,630
2021-11-01	11,300.00	11,350.00	10,850.00	11,050.00	10,821.16	328,043
2021-10-29	12,100.00	12,950.00	11,200.00	11,300.00	11,065.98	1,119,719
2021-10-28	11,450.00	12,150.00	11,200.00	11,800.00	11,555.63	929,283
2021-10-27	10,800.00	11,500.00	10,700.00	11,400.00	11,163.91	439,131
2021-10-26	10,900.00	11,300.00	10,500.00	10,800.00	10,576.34	287,735
2021-10-25	11,050.00	11,050.00	10,600.00	10,950.00	10,723.23	300,507

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.