ABCO Electronics Co., Ltd. (KOSDAQ:036010)
South Korea · Delayed Price · Currency is KRW 8,360.00
+500.00 (6.36%)
At close: Jan 28, 2026
ABCO Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8,350.00 | 8,940.00 | 8,290.00 | 8,500.00 | 8,500.00 | 2.04% | 295,523 |
| Jan 29, 2026 | 8,640.00 | 8,690.00 | 7,990.00 | 8,330.00 | 8,330.00 | -0.36% | 280,551 |
| Jan 28, 2026 | 8,020.00 | 8,550.00 | 8,020.00 | 8,360.00 | 8,360.00 | 6.36% | 354,983 |
| Jan 27, 2026 | 7,810.00 | 7,870.00 | 7,690.00 | 7,860.00 | 7,860.00 | 1.03% | 83,243 |
| Jan 26, 2026 | 7,600.00 | 7,810.00 | 7,540.00 | 7,780.00 | 7,780.00 | 2.37% | 59,265 |
| Jan 23, 2026 | 7,730.00 | 7,740.00 | 7,550.00 | 7,600.00 | 7,600.00 | -1.30% | 71,928 |
| Jan 22, 2026 | 7,740.00 | 7,890.00 | 7,650.00 | 7,700.00 | 7,700.00 | - | 71,142 |
| Jan 21, 2026 | 7,400.00 | 7,750.00 | 7,290.00 | 7,700.00 | 7,700.00 | 2.26% | 100,145 |
| Jan 20, 2026 | 7,600.00 | 7,750.00 | 7,360.00 | 7,530.00 | 7,530.00 | -0.66% | 105,385 |
| Jan 19, 2026 | 7,470.00 | 7,610.00 | 7,350.00 | 7,580.00 | 7,580.00 | 1.47% | 35,965 |
| Jan 16, 2026 | 7,810.00 | 7,910.00 | 7,450.00 | 7,470.00 | 7,470.00 | -4.35% | 87,380 |
| Jan 15, 2026 | 7,540.00 | 7,940.00 | 7,350.00 | 7,810.00 | 7,810.00 | 3.58% | 128,526 |
| Jan 14, 2026 | 7,600.00 | 7,600.00 | 7,430.00 | 7,540.00 | 7,540.00 | -0.53% | 26,955 |
| Jan 13, 2026 | 7,260.00 | 7,640.00 | 7,250.00 | 7,580.00 | 7,580.00 | 4.55% | 82,307 |
| Jan 12, 2026 | 7,190.00 | 7,590.00 | 6,910.00 | 7,250.00 | 7,250.00 | 1.12% | 75,553 |
| Jan 9, 2026 | 7,300.00 | 7,400.00 | 7,050.00 | 7,170.00 | 7,170.00 | -1.78% | 78,719 |
| Jan 8, 2026 | 7,350.00 | 7,520.00 | 7,250.00 | 7,300.00 | 7,300.00 | -0.68% | 51,391 |
| Jan 7, 2026 | 7,710.00 | 7,890.00 | 7,280.00 | 7,350.00 | 7,350.00 | -4.42% | 88,970 |
| Jan 6, 2026 | 7,810.00 | 7,810.00 | 7,510.00 | 7,690.00 | 7,690.00 | -1.54% | 81,495 |
| Jan 5, 2026 | 7,430.00 | 8,000.00 | 7,430.00 | 7,810.00 | 7,810.00 | 6.26% | 211,632 |
| Jan 2, 2026 | 7,090.00 | 7,440.00 | 7,060.00 | 7,350.00 | 7,350.00 | 3.67% | 72,458 |
| Dec 30, 2025 | 6,970.00 | 7,200.00 | 6,970.00 | 7,090.00 | 7,090.00 | 0.57% | 35,831 |
| Dec 29, 2025 | 7,100.00 | 7,100.00 | 6,990.00 | 7,050.00 | 7,050.00 | -0.70% | 35,521 |
| Dec 26, 2025 | 7,010.00 | 7,190.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.28% | 42,041 |
| Dec 24, 2025 | 7,140.00 | 7,140.00 | 6,950.00 | 7,010.00 | 7,010.00 | -1.82% | 23,742 |
| Dec 23, 2025 | 7,280.00 | 7,280.00 | 7,060.00 | 7,140.00 | 7,140.00 | -0.83% | 27,572 |
| Dec 22, 2025 | 7,050.00 | 7,260.00 | 7,030.00 | 7,200.00 | 7,200.00 | 2.71% | 36,118 |
| Dec 19, 2025 | 6,940.00 | 7,010.00 | 6,800.00 | 7,010.00 | 7,010.00 | 1.01% | 42,842 |
| Dec 18, 2025 | 6,920.00 | 6,940.00 | 6,720.00 | 6,940.00 | 6,940.00 | 0.14% | 19,662 |
| Dec 17, 2025 | 6,730.00 | 6,940.00 | 6,700.00 | 6,930.00 | 6,930.00 | 3.28% | 30,697 |
| Dec 16, 2025 | 6,950.00 | 6,970.00 | 6,680.00 | 6,710.00 | 6,710.00 | -3.45% | 79,949 |
| Dec 15, 2025 | 6,950.00 | 7,020.00 | 6,830.00 | 6,950.00 | 6,950.00 | -1.56% | 34,399 |
| Dec 12, 2025 | 7,110.00 | 7,130.00 | 6,980.00 | 7,060.00 | 7,060.00 | 0.57% | 28,105 |
| Dec 11, 2025 | 7,110.00 | 7,180.00 | 6,990.00 | 7,020.00 | 7,020.00 | -0.57% | 38,936 |
| Dec 10, 2025 | 7,150.00 | 7,400.00 | 7,050.00 | 7,060.00 | 7,060.00 | -0.70% | 61,961 |
| Dec 9, 2025 | 7,030.00 | 7,200.00 | 7,020.00 | 7,110.00 | 7,110.00 | -0.14% | 22,408 |
| Dec 8, 2025 | 7,190.00 | 7,190.00 | 6,970.00 | 7,120.00 | 7,120.00 | -0.97% | 66,409 |
| Dec 5, 2025 | 7,200.00 | 7,210.00 | 6,970.00 | 7,190.00 | 7,190.00 | -0.14% | 58,029 |
| Dec 4, 2025 | 7,310.00 | 7,310.00 | 7,080.00 | 7,200.00 | 7,200.00 | -1.50% | 42,638 |
| Dec 3, 2025 | 7,170.00 | 7,350.00 | 7,110.00 | 7,310.00 | 7,310.00 | 2.38% | 38,461 |
| Dec 2, 2025 | 7,280.00 | 7,320.00 | 7,140.00 | 7,140.00 | 7,140.00 | -2.33% | 45,730 |
| Dec 1, 2025 | 7,160.00 | 7,410.00 | 7,160.00 | 7,310.00 | 7,310.00 | 1.53% | 44,585 |
| Nov 28, 2025 | 7,040.00 | 7,300.00 | 6,990.00 | 7,200.00 | 7,200.00 | 1.98% | 78,203 |
| Nov 27, 2025 | 7,000.00 | 7,140.00 | 6,970.00 | 7,060.00 | 7,060.00 | 1.44% | 23,551 |
| Nov 26, 2025 | 7,000.00 | 7,050.00 | 6,850.00 | 6,960.00 | 6,960.00 | 0.43% | 33,391 |
| Nov 25, 2025 | 6,930.00 | 7,120.00 | 6,790.00 | 6,930.00 | 6,930.00 | 0.87% | 32,895 |
| Nov 24, 2025 | 7,040.00 | 7,040.00 | 6,750.00 | 6,870.00 | 6,870.00 | -0.15% | 29,429 |
| Nov 21, 2025 | 6,800.00 | 6,950.00 | 6,750.00 | 6,880.00 | 6,880.00 | -4.31% | 70,002 |
| Nov 20, 2025 | 7,490.00 | 7,490.00 | 7,070.00 | 7,190.00 | 7,190.00 | 2.13% | 43,527 |
| Nov 19, 2025 | 7,060.00 | 7,230.00 | 6,790.00 | 7,040.00 | 7,040.00 | -0.28% | 65,154 |