ABCO Electronics Co., Ltd. (036010.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 12,290.00 | 12,480.00 | 11,960.00 | 12,260.00 | 12,260.00 | 107,365 |
| 02 May 2024 | 12,090.00 | 12,300.00 | 12,040.00 | 12,250.00 | 12,250.00 | 63,392 |
| 30 Apr 2024 | 12,440.00 | 12,510.00 | 12,110.00 | 12,210.00 | 12,210.00 | 152,444 |
| 29 Apr 2024 | 11,130.00 | 12,710.00 | 11,130.00 | 12,540.00 | 12,540.00 | 635,723 |
| 26 Apr 2024 | 11,230.00 | 11,390.00 | 10,960.00 | 11,030.00 | 11,030.00 | 91,184 |
| 25 Apr 2024 | 11,280.00 | 11,490.00 | 11,140.00 | 11,180.00 | 11,180.00 | 35,631 |
| 24 Apr 2024 | 11,390.00 | 11,590.00 | 11,350.00 | 11,380.00 | 11,380.00 | 51,940 |
| 23 Apr 2024 | 11,070.00 | 11,330.00 | 10,890.00 | 11,240.00 | 11,240.00 | 88,795 |
| 22 Apr 2024 | 11,150.00 | 11,340.00 | 10,780.00 | 10,970.00 | 10,970.00 | 99,408 |
| 19 Apr 2024 | 11,610.00 | 11,680.00 | 10,920.00 | 11,230.00 | 11,230.00 | 95,649 |
| 18 Apr 2024 | 11,410.00 | 11,780.00 | 11,400.00 | 11,780.00 | 11,780.00 | 65,989 |
| 17 Apr 2024 | 11,410.00 | 11,750.00 | 11,410.00 | 11,570.00 | 11,570.00 | 44,310 |
| 16 Apr 2024 | 11,960.00 | 11,990.00 | 11,400.00 | 11,410.00 | 11,410.00 | 99,676 |
| 15 Apr 2024 | 12,100.00 | 12,120.00 | 11,660.00 | 12,090.00 | 12,090.00 | 79,946 |
| 12 Apr 2024 | 12,610.00 | 12,620.00 | 12,170.00 | 12,240.00 | 12,240.00 | 88,697 |
| 11 Apr 2024 | 11,970.00 | 12,370.00 | 11,820.00 | 12,310.00 | 12,310.00 | 90,413 |
| 09 Apr 2024 | 12,160.00 | 12,370.00 | 12,090.00 | 12,130.00 | 12,130.00 | 84,595 |
| 08 Apr 2024 | 12,760.00 | 12,780.00 | 12,250.00 | 12,250.00 | 12,250.00 | 133,587 |
| 05 Apr 2024 | 12,910.00 | 12,970.00 | 12,560.00 | 12,710.00 | 12,710.00 | 127,706 |
| 04 Apr 2024 | 12,880.00 | 13,200.00 | 12,710.00 | 13,060.00 | 13,060.00 | 239,998 |
| 03 Apr 2024 | 12,730.00 | 12,990.00 | 12,490.00 | 12,880.00 | 12,880.00 | 139,991 |
| 02 Apr 2024 | 13,220.00 | 13,430.00 | 12,790.00 | 12,860.00 | 12,860.00 | 221,628 |
| 01 Apr 2024 | 13,060.00 | 13,910.00 | 12,910.00 | 13,090.00 | 13,090.00 | 881,672 |
| 29 Mar 2024 | 12,200.00 | 12,800.00 | 12,090.00 | 12,560.00 | 12,560.00 | 220,268 |
| 28 Mar 2024 | 12,100.00 | 12,370.00 | 12,070.00 | 12,140.00 | 12,140.00 | 102,719 |
| 27 Mar 2024 | 12,010.00 | 12,110.00 | 11,830.00 | 12,100.00 | 12,100.00 | 73,834 |
| 26 Mar 2024 | 12,120.00 | 12,330.00 | 12,010.00 | 12,020.00 | 12,020.00 | 84,744 |
| 25 Mar 2024 | 12,350.00 | 12,450.00 | 12,000.00 | 12,090.00 | 12,090.00 | 117,099 |
| 22 Mar 2024 | 12,700.00 | 12,700.00 | 12,200.00 | 12,310.00 | 12,310.00 | 241,496 |
| 21 Mar 2024 | 12,180.00 | 12,530.00 | 12,040.00 | 12,460.00 | 12,460.00 | 317,835 |
| 20 Mar 2024 | 11,240.00 | 12,300.00 | 11,230.00 | 11,950.00 | 11,950.00 | 454,519 |
| 19 Mar 2024 | 11,020.00 | 11,440.00 | 10,940.00 | 11,320.00 | 11,320.00 | 91,113 |
| 18 Mar 2024 | 10,860.00 | 11,170.00 | 10,850.00 | 11,120.00 | 11,120.00 | 56,618 |
| 15 Mar 2024 | 10,780.00 | 11,010.00 | 10,690.00 | 10,850.00 | 10,850.00 | 57,659 |
| 14 Mar 2024 | 11,090.00 | 11,090.00 | 10,720.00 | 10,840.00 | 10,840.00 | 95,475 |
| 13 Mar 2024 | 11,250.00 | 11,460.00 | 11,030.00 | 11,130.00 | 11,130.00 | 82,245 |
| 12 Mar 2024 | 11,100.00 | 11,180.00 | 11,000.00 | 11,130.00 | 11,130.00 | 71,577 |
| 11 Mar 2024 | 11,300.00 | 11,390.00 | 11,040.00 | 11,130.00 | 11,130.00 | 78,617 |
| 08 Mar 2024 | 11,250.00 | 11,660.00 | 11,210.00 | 11,450.00 | 11,450.00 | 128,366 |
| 07 Mar 2024 | 11,460.00 | 11,670.00 | 11,020.00 | 11,140.00 | 11,140.00 | 133,896 |
| 06 Mar 2024 | 10,670.00 | 11,450.00 | 10,590.00 | 11,270.00 | 11,270.00 | 193,661 |
| 05 Mar 2024 | 11,070.00 | 11,140.00 | 10,710.00 | 10,710.00 | 10,710.00 | 104,041 |
| 04 Mar 2024 | 10,900.00 | 11,230.00 | 10,870.00 | 11,080.00 | 11,080.00 | 99,967 |
| 29 Feb 2024 | 10,820.00 | 10,950.00 | 10,700.00 | 10,800.00 | 10,800.00 | 96,191 |
| 28 Feb 2024 | 11,020.00 | 11,270.00 | 10,880.00 | 10,880.00 | 10,880.00 | 118,278 |
| 27 Feb 2024 | 11,260.00 | 11,430.00 | 10,890.00 | 11,000.00 | 11,000.00 | 162,759 |
| 26 Feb 2024 | 11,670.00 | 11,800.00 | 11,260.00 | 11,300.00 | 11,300.00 | 160,496 |
| 23 Feb 2024 | 12,150.00 | 12,190.00 | 11,560.00 | 11,670.00 | 11,670.00 | 189,892 |
| 22 Feb 2024 | 12,150.00 | 12,220.00 | 11,950.00 | 12,130.00 | 12,130.00 | 85,449 |
| 21 Feb 2024 | 12,050.00 | 12,150.00 | 11,900.00 | 12,050.00 | 12,050.00 | 64,052 |
| 20 Feb 2024 | 12,150.00 | 12,160.00 | 11,970.00 | 12,040.00 | 12,040.00 | 59,364 |
| 19 Feb 2024 | 12,000.00 | 12,180.00 | 11,980.00 | 12,100.00 | 12,100.00 | 53,667 |
| 16 Feb 2024 | 12,340.00 | 12,340.00 | 12,090.00 | 12,110.00 | 12,110.00 | 71,521 |
| 15 Feb 2024 | 12,560.00 | 12,560.00 | 12,070.00 | 12,300.00 | 12,300.00 | 129,748 |
| 14 Feb 2024 | 12,300.00 | 12,520.00 | 12,130.00 | 12,450.00 | 12,450.00 | 82,505 |
| 13 Feb 2024 | 12,070.00 | 12,470.00 | 12,070.00 | 12,390.00 | 12,390.00 | 114,180 |
| 08 Feb 2024 | 11,810.00 | 12,130.00 | 11,810.00 | 12,040.00 | 12,040.00 | 77,376 |
| 07 Feb 2024 | 11,800.00 | 11,930.00 | 11,710.00 | 11,710.00 | 11,710.00 | 57,833 |
| 06 Feb 2024 | 11,640.00 | 11,980.00 | 11,340.00 | 11,940.00 | 11,940.00 | 127,078 |
| 05 Feb 2024 | 12,050.00 | 12,080.00 | 11,510.00 | 11,650.00 | 11,650.00 | 105,931 |
| 02 Feb 2024 | 11,900.00 | 12,230.00 | 11,840.00 | 12,030.00 | 12,030.00 | 124,440 |
| 01 Feb 2024 | 11,750.00 | 12,030.00 | 11,590.00 | 11,780.00 | 11,780.00 | 124,988 |
| 31 Jan 2024 | 12,060.00 | 12,240.00 | 11,730.00 | 11,860.00 | 11,860.00 | 161,579 |
| 30 Jan 2024 | 12,900.00 | 13,010.00 | 11,790.00 | 12,270.00 | 12,270.00 | 430,357 |
| 29 Jan 2024 | 13,430.00 | 13,500.00 | 12,780.00 | 12,830.00 | 12,830.00 | 221,403 |
| 26 Jan 2024 | 13,600.00 | 13,790.00 | 13,400.00 | 13,430.00 | 13,430.00 | 164,697 |
| 25 Jan 2024 | 14,050.00 | 14,190.00 | 13,620.00 | 13,720.00 | 13,720.00 | 156,761 |
| 24 Jan 2024 | 14,020.00 | 14,130.00 | 13,800.00 | 14,040.00 | 14,040.00 | 96,358 |
| 23 Jan 2024 | 14,290.00 | 14,330.00 | 13,980.00 | 14,050.00 | 14,050.00 | 99,352 |
| 22 Jan 2024 | 14,290.00 | 14,330.00 | 14,120.00 | 14,200.00 | 14,200.00 | 145,096 |
| 19 Jan 2024 | 14,170.00 | 14,230.00 | 13,980.00 | 14,060.00 | 14,060.00 | 96,658 |
| 18 Jan 2024 | 13,610.00 | 14,030.00 | 13,600.00 | 13,820.00 | 13,820.00 | 58,750 |
| 17 Jan 2024 | 14,130.00 | 14,130.00 | 13,640.00 | 13,720.00 | 13,720.00 | 115,659 |
| 16 Jan 2024 | 13,700.00 | 14,100.00 | 13,370.00 | 14,020.00 | 14,020.00 | 151,441 |
| 15 Jan 2024 | 14,140.00 | 14,320.00 | 13,780.00 | 13,820.00 | 13,820.00 | 190,581 |
| 12 Jan 2024 | 14,450.00 | 14,510.00 | 14,200.00 | 14,220.00 | 14,220.00 | 104,442 |
| 11 Jan 2024 | 14,500.00 | 14,590.00 | 14,320.00 | 14,450.00 | 14,450.00 | 123,546 |
| 10 Jan 2024 | 14,760.00 | 14,780.00 | 14,420.00 | 14,480.00 | 14,480.00 | 151,830 |
| 09 Jan 2024 | 15,180.00 | 15,180.00 | 14,650.00 | 14,750.00 | 14,750.00 | 182,212 |
| 08 Jan 2024 | 14,610.00 | 15,100.00 | 14,610.00 | 14,890.00 | 14,890.00 | 291,085 |
| 05 Jan 2024 | 14,510.00 | 14,600.00 | 14,410.00 | 14,470.00 | 14,470.00 | 81,002 |
| 04 Jan 2024 | 14,320.00 | 14,710.00 | 14,300.00 | 14,480.00 | 14,480.00 | 139,603 |
| 03 Jan 2024 | 14,880.00 | 14,900.00 | 14,460.00 | 14,530.00 | 14,530.00 | 347,686 |
| 02 Jan 2024 | 14,700.00 | 15,220.00 | 14,700.00 | 15,170.00 | 15,170.00 | 232,713 |
| 28 Dec 2023 | 14,860.00 | 14,950.00 | 14,480.00 | 14,790.00 | 14,790.00 | 194,165 |
| 27 Dec 2023 | 14,790.00 | 15,060.00 | 14,770.00 | 14,830.00 | 14,830.00 | 137,316 |
| 27 Dec 2023 | 70 Dividend | |||||
| 26 Dec 2023 | 14,850.00 | 14,900.00 | 14,530.00 | 14,620.00 | 14,550.00 | 123,861 |
| 22 Dec 2023 | 14,610.00 | 15,270.00 | 14,520.00 | 14,810.00 | 14,739.09 | 400,138 |
| 21 Dec 2023 | 14,590.00 | 14,680.00 | 14,300.00 | 14,380.00 | 14,311.15 | 167,913 |
| 20 Dec 2023 | 14,680.00 | 14,770.00 | 14,540.00 | 14,700.00 | 14,629.62 | 114,855 |
| 19 Dec 2023 | 14,600.00 | 14,880.00 | 14,490.00 | 14,640.00 | 14,569.90 | 150,131 |
| 18 Dec 2023 | 14,580.00 | 14,680.00 | 14,470.00 | 14,520.00 | 14,450.48 | 130,249 |
| 15 Dec 2023 | 14,620.00 | 14,880.00 | 14,380.00 | 14,490.00 | 14,420.62 | 171,385 |
| 14 Dec 2023 | 14,970.00 | 14,980.00 | 14,470.00 | 14,550.00 | 14,480.33 | 209,556 |
| 13 Dec 2023 | 14,400.00 | 14,750.00 | 14,260.00 | 14,540.00 | 14,470.38 | 248,264 |
| 12 Dec 2023 | 14,080.00 | 14,400.00 | 14,020.00 | 14,310.00 | 14,241.48 | 223,046 |
| 11 Dec 2023 | 14,290.00 | 14,400.00 | 13,930.00 | 13,950.00 | 13,883.21 | 344,983 |
| 08 Dec 2023 | 15,030.00 | 15,030.00 | 14,180.00 | 14,220.00 | 14,151.92 | 509,592 |
| 07 Dec 2023 | 14,840.00 | 15,000.00 | 14,490.00 | 14,590.00 | 14,520.14 | 193,769 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.