ABCO Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5,150.00 | 5,340.00 | 5,150.00 | 5,220.00 | 5,197.94 | 20,188 |
| 2024-10-29 | 5,320.00 | 5,320.00 | 5,000.00 | 5,200.00 | 5,178.03 | 23,240 |
| 2024-10-28 | 4,875.00 | 5,450.00 | 4,875.00 | 5,200.00 | 5,178.03 | 136,755 |
| 2024-10-25 | 5,020.00 | 5,090.00 | 4,900.00 | 4,915.00 | 4,894.23 | 49,145 |
| 2024-10-24 | 5,040.00 | 5,160.00 | 5,010.00 | 5,040.00 | 5,018.70 | 31,793 |
| 2024-10-23 | 5,110.00 | 5,280.00 | 5,020.00 | 5,250.00 | 5,227.82 | 27,932 |
| 2024-10-22 | 5,390.00 | 5,510.00 | 5,090.00 | 5,200.00 | 5,178.03 | 47,605 |
| 2024-10-21 | 5,300.00 | 5,460.00 | 5,210.00 | 5,400.00 | 5,377.18 | 29,459 |
| 2024-10-18 | 5,480.00 | 5,540.00 | 5,270.00 | 5,270.00 | 5,247.73 | 31,062 |
| 2024-10-17 | 5,500.00 | 5,500.00 | 5,390.00 | 5,480.00 | 5,456.85 | 25,486 |
| 2024-10-16 | 5,550.00 | 5,550.00 | 5,410.00 | 5,410.00 | 5,387.14 | 34,118 |
| 2024-10-15 | 5,640.00 | 5,740.00 | 5,510.00 | 5,580.00 | 5,556.42 | 26,281 |
| 2024-10-14 | 5,650.00 | 5,740.00 | 5,590.00 | 5,640.00 | 5,616.17 | 17,628 |
| 2024-10-11 | 5,570.00 | 5,710.00 | 5,570.00 | 5,650.00 | 5,626.13 | 19,995 |
| 2024-10-10 | 5,820.00 | 5,900.00 | 5,570.00 | 5,570.00 | 5,546.46 | 36,314 |
| 2024-10-08 | 5,850.00 | 5,900.00 | 5,760.00 | 5,790.00 | 5,765.54 | 24,641 |
| 2024-10-07 | 5,760.00 | 5,950.00 | 5,700.00 | 5,920.00 | 5,894.99 | 24,818 |
| 2024-10-04 | 5,760.00 | 5,880.00 | 5,690.00 | 5,750.00 | 5,725.70 | 11,893 |
| 2024-10-02 | 5,730.00 | 5,970.00 | 5,610.00 | 5,760.00 | 5,735.66 | 28,088 |
| 2024-09-30 | 6,090.00 | 6,090.00 | 5,800.00 | 5,810.00 | 5,785.45 | 33,492 |
| 2024-09-27 | 6,140.00 | 6,140.00 | 6,020.00 | 6,100.00 | 6,074.23 | 31,855 |
| 2024-09-26 | 6,010.00 | 6,230.00 | 6,000.00 | 6,120.00 | 6,094.14 | 52,190 |
| 2024-09-25 | 6,060.00 | 6,220.00 | 5,900.00 | 5,920.00 | 5,894.99 | 47,865 |
| 2024-09-24 | 5,950.00 | 6,060.00 | 5,930.00 | 6,060.00 | 6,034.39 | 34,851 |
| 2024-09-23 | 5,880.00 | 6,040.00 | 5,800.00 | 5,950.00 | 5,924.86 | 51,882 |
| 2024-09-20 | 5,810.00 | 6,080.00 | 5,800.00 | 5,890.00 | 5,865.11 | 67,270 |
| 2024-09-19 | 5,620.00 | 6,180.00 | 5,480.00 | 5,840.00 | 5,815.32 | 208,477 |
| 2024-09-13 | 5,630.00 | 5,650.00 | 5,480.00 | 5,540.00 | 5,516.59 | 19,800 |
| 2024-09-12 | 5,390.00 | 5,650.00 | 5,390.00 | 5,630.00 | 5,606.21 | 48,123 |
| 2024-09-11 | 5,240.00 | 5,450.00 | 5,190.00 | 5,390.00 | 5,367.23 | 49,505 |
| 2024-09-10 | 5,430.00 | 5,430.00 | 5,190.00 | 5,240.00 | 5,217.86 | 55,655 |
| 2024-09-09 | 4,820.00 | 5,440.00 | 4,800.00 | 5,430.00 | 5,407.06 | 119,766 |
| 2024-09-06 | 5,210.00 | 5,310.00 | 4,985.00 | 5,020.00 | 4,998.79 | 172,074 |
| 2024-09-05 | 5,280.00 | 5,380.00 | 5,110.00 | 5,220.00 | 5,197.94 | 67,225 |
| 2024-09-04 | 5,510.00 | 5,600.00 | 5,200.00 | 5,240.00 | 5,217.86 | 160,715 |
| 2024-09-03 | 5,880.00 | 5,910.00 | 5,710.00 | 5,780.00 | 5,755.58 | 53,851 |
| 2024-09-02 | 5,800.00 | 5,880.00 | 5,680.00 | 5,780.00 | 5,755.58 | 57,774 |
| 2024-08-30 | 5,610.00 | 6,390.00 | 5,610.00 | 5,780.00 | 5,755.58 | 336,523 |
| 2024-08-29 | 5,700.00 | 5,740.00 | 5,530.00 | 5,600.00 | 5,576.34 | 58,987 |
| 2024-08-28 | 5,820.00 | 5,850.00 | 5,690.00 | 5,770.00 | 5,745.62 | 32,365 |
| 2024-08-27 | 5,800.00 | 5,850.00 | 5,630.00 | 5,800.00 | 5,775.49 | 42,493 |
| 2024-08-26 | 6,020.00 | 6,090.00 | 5,790.00 | 5,900.00 | 5,875.07 | 66,069 |
| 2024-08-23 | 6,010.00 | 6,070.00 | 5,900.00 | 6,010.00 | 5,984.61 | 40,664 |
| 2024-08-22 | 6,250.00 | 6,290.00 | 5,990.00 | 6,070.00 | 6,044.35 | 45,598 |
| 2024-08-21 | 6,250.00 | 6,290.00 | 6,180.00 | 6,220.00 | 6,193.72 | 20,459 |
| 2024-08-20 | 6,140.00 | 6,360.00 | 6,140.00 | 6,300.00 | 6,273.38 | 27,019 |
| 2024-08-19 | 6,360.00 | 6,450.00 | 6,100.00 | 6,130.00 | 6,104.10 | 46,807 |
| 2024-08-16 | 6,410.00 | 6,510.00 | 6,340.00 | 6,350.00 | 6,323.17 | 59,909 |
| 2024-08-14 | 6,400.00 | 6,470.00 | 6,350.00 | 6,350.00 | 6,323.17 | 47,262 |
| 2024-08-13 | 6,340.00 | 6,410.00 | 6,140.00 | 6,200.00 | 6,173.80 | 37,466 |
| 2024-08-12 | 6,370.00 | 7,000.00 | 6,240.00 | 6,340.00 | 6,313.21 | 272,256 |
| 2024-08-09 | 6,130.00 | 6,470.00 | 6,130.00 | 6,180.00 | 6,153.89 | 55,661 |
| 2024-08-08 | 6,010.00 | 6,090.00 | 5,770.00 | 5,960.00 | 5,934.82 | 91,313 |
| 2024-08-07 | 6,110.00 | 6,240.00 | 5,940.00 | 6,140.00 | 6,114.06 | 160,923 |
| 2024-08-06 | 5,700.00 | 6,210.00 | 5,700.00 | 6,060.00 | 6,034.39 | 294,268 |
| 2024-08-05 | 6,910.00 | 7,000.00 | 5,020.00 | 5,700.00 | 5,675.92 | 325,576 |
| 2024-08-02 | 7,700.00 | 7,780.00 | 7,110.00 | 7,110.00 | 7,079.96 | 107,917 |
| 2024-08-01 | 8,010.00 | 8,060.00 | 7,840.00 | 7,890.00 | 7,856.66 | 26,601 |
| 2024-07-31 | 7,520.00 | 7,890.00 | 7,520.00 | 7,870.00 | 7,836.75 | 50,026 |
| 2024-07-30 | 7,880.00 | 7,950.00 | 7,610.00 | 7,610.00 | 7,577.85 | 67,893 |
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.