Abko Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 15,700.00 | 16,200.00 | 15,400.00 | 15,550.00 | 2,637.01 | 249,380 |
| 2021-11-08 | 15,600.00 | 15,650.00 | 14,750.00 | 15,600.00 | 2,645.49 | 187,535 |
| 2021-11-05 | 15,450.00 | 15,600.00 | 15,050.00 | 15,250.00 | 2,586.14 | 130,860 |
| 2021-11-04 | 15,900.00 | 16,050.00 | 15,050.00 | 15,650.00 | 2,653.97 | 242,830 |
| 2021-11-03 | 16,200.00 | 16,500.00 | 15,600.00 | 15,700.00 | 2,662.45 | 197,920 |
| 2021-11-02 | 16,100.00 | 16,850.00 | 16,050.00 | 16,300.00 | 2,764.20 | 237,290 |
| 2021-11-01 | 15,800.00 | 16,800.00 | 15,800.00 | 16,300.00 | 2,764.20 | 499,095 |
| 2021-10-29 | 16,350.00 | 16,600.00 | 15,000.00 | 15,700.00 | 2,662.45 | 377,060 |
| 2021-10-28 | 16,250.00 | 16,700.00 | 16,000.00 | 16,300.00 | 2,764.20 | 475,135 |
| 2021-10-27 | 16,050.00 | 17,200.00 | 15,750.00 | 16,300.00 | 2,764.20 | 1,556,175 |
| 2021-10-26 | 14,700.00 | 15,400.00 | 14,650.00 | 15,350.00 | 2,603.10 | 253,685 |
| 2021-10-25 | 14,100.00 | 14,750.00 | 14,000.00 | 14,700.00 | 2,492.87 | 192,110 |
| 2021-10-22 | 14,300.00 | 14,400.00 | 13,950.00 | 14,150.00 | 2,399.60 | 63,095 |
| 2021-10-21 | 14,350.00 | 14,500.00 | 14,050.00 | 14,250.00 | 2,416.56 | 115,925 |
| 2021-10-20 | 14,350.00 | 14,500.00 | 14,050.00 | 14,300.00 | 2,425.03 | 148,490 |
| 2021-10-19 | 14,000.00 | 14,450.00 | 14,000.00 | 14,350.00 | 2,433.51 | 144,370 |
| 2021-10-18 | 14,550.00 | 14,550.00 | 13,950.00 | 14,000.00 | 2,374.16 | 108,490 |
| 2021-10-15 | 14,000.00 | 14,350.00 | 13,950.00 | 14,350.00 | 2,433.51 | 196,250 |
| 2021-10-14 | 13,450.00 | 14,050.00 | 13,450.00 | 13,950.00 | 2,365.68 | 113,540 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 174.0000 KRW |
| 2024-12-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.