Abko Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 952.00 | 952.00 | 931.00 | 941.00 | 941.00 | 96,134 |
| 2026-10-22 | 978.00 | 978.00 | 933.00 | 945.00 | 945.00 | 73,822 |
| 2026-10-21 | 998.00 | 999.00 | 976.00 | 977.00 | 977.00 | 53,264 |
| 2026-10-20 | 982.00 | 1,006.00 | 935.00 | 1,003.00 | 1,003.00 | 265,881 |
| 2026-10-19 | 971.00 | 997.00 | 945.00 | 995.00 | 995.00 | 73,162 |
| 2026-10-16 | 939.00 | 999.00 | 936.00 | 972.00 | 972.00 | 63,922 |
| 2026-10-15 | 969.00 | 970.00 | 932.00 | 939.00 | 939.00 | 145,329 |
| 2026-10-14 | 988.00 | 988.00 | 941.00 | 949.00 | 949.00 | 22,377 |
| 2026-10-13 | 930.00 | 972.00 | 930.00 | 960.00 | 960.00 | 76,908 |
| 2026-10-12 | 950.00 | 976.00 | 944.00 | 959.00 | 959.00 | 84,739 |
| 2026-10-08 | 944.00 | 970.00 | 944.00 | 958.00 | 958.00 | 55,935 |
| 2026-10-07 | 940.00 | 966.00 | 940.00 | 950.00 | 950.00 | 76,756 |
| 2026-10-06 | 960.00 | 969.00 | 947.00 | 953.00 | 953.00 | 67,700 |
| 2026-10-02 | 927.00 | 955.00 | 926.00 | 946.00 | 946.00 | 207,997 |
| 2026-10-01 | 934.00 | 943.00 | 926.00 | 932.00 | 932.00 | 63,939 |
| 2026-09-30 | 932.00 | 934.00 | 926.00 | 926.00 | 926.00 | 27,832 |
| 2026-09-29 | 925.00 | 936.00 | 925.00 | 926.00 | 926.00 | 42,425 |
| 2026-09-28 | 936.00 | 941.00 | 920.00 | 931.00 | 931.00 | 64,091 |
| 2026-09-23 | 938.00 | 938.00 | 920.00 | 926.00 | 926.00 | 48,938 |
Page 1 of 1 · 19 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.