ABCO Electronics Co., Ltd. (KOSDAQ:036010)
South Korea · Delayed Price · Currency is KRW 7,220.00
+130.00 (1.83%)
At close: Sep 12, 2025
ABCO Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7,110.00 | 7,400.00 | 7,070.00 | 7,220.00 | 7,220.00 | 1.83% | 185,550 |
| Sep 11, 2025 | 7,050.00 | 7,100.00 | 6,980.00 | 7,090.00 | 7,090.00 | 0.71% | 73,575 |
| Sep 10, 2025 | 7,030.00 | 7,100.00 | 6,950.00 | 7,040.00 | 7,040.00 | - | 105,003 |
| Sep 9, 2025 | 6,830.00 | 7,050.00 | 6,790.00 | 7,040.00 | 7,040.00 | 3.53% | 147,795 |
| Sep 8, 2025 | 6,660.00 | 6,820.00 | 6,610.00 | 6,800.00 | 6,800.00 | 1.80% | 62,932 |
| Sep 5, 2025 | 6,540.00 | 6,950.00 | 6,540.00 | 6,680.00 | 6,680.00 | 2.14% | 121,057 |
| Sep 4, 2025 | 6,450.00 | 6,560.00 | 6,380.00 | 6,540.00 | 6,540.00 | 1.71% | 79,080 |
| Sep 3, 2025 | 6,210.00 | 6,440.00 | 6,210.00 | 6,430.00 | 6,430.00 | 3.54% | 72,056 |
| Sep 2, 2025 | 6,070.00 | 6,210.00 | 5,940.00 | 6,210.00 | 6,210.00 | 2.31% | 73,159 |
| Sep 1, 2025 | 6,220.00 | 6,260.00 | 6,020.00 | 6,070.00 | 6,070.00 | -3.50% | 102,100 |
| Aug 29, 2025 | 6,390.00 | 6,470.00 | 6,260.00 | 6,290.00 | 6,290.00 | -1.56% | 71,777 |
| Aug 28, 2025 | 6,300.00 | 6,410.00 | 6,250.00 | 6,390.00 | 6,390.00 | 1.43% | 44,088 |
| Aug 27, 2025 | 6,360.00 | 6,400.00 | 6,270.00 | 6,300.00 | 6,300.00 | -0.94% | 45,619 |
| Aug 26, 2025 | 6,490.00 | 6,490.00 | 6,290.00 | 6,360.00 | 6,360.00 | -0.93% | 53,706 |
| Aug 25, 2025 | 6,430.00 | 6,530.00 | 6,380.00 | 6,420.00 | 6,420.00 | 1.90% | 76,349 |
| Aug 22, 2025 | 6,400.00 | 6,440.00 | 6,300.00 | 6,300.00 | 6,300.00 | -0.63% | 71,940 |
| Aug 21, 2025 | 6,450.00 | 6,490.00 | 6,310.00 | 6,340.00 | 6,340.00 | -1.09% | 74,244 |
| Aug 20, 2025 | 6,320.00 | 6,470.00 | 6,150.00 | 6,410.00 | 6,410.00 | 0.63% | 129,373 |
| Aug 19, 2025 | 6,400.00 | 6,520.00 | 6,220.00 | 6,370.00 | 6,370.00 | 0.31% | 178,278 |
| Aug 18, 2025 | 6,590.00 | 6,590.00 | 6,310.00 | 6,350.00 | 6,350.00 | -3.64% | 154,928 |
| Aug 14, 2025 | 6,770.00 | 6,840.00 | 6,460.00 | 6,590.00 | 6,590.00 | -2.51% | 245,669 |
| Aug 13, 2025 | 6,370.00 | 7,130.00 | 6,260.00 | 6,760.00 | 6,760.00 | 8.16% | 1,276,450 |
| Aug 12, 2025 | 6,260.00 | 6,370.00 | 6,100.00 | 6,250.00 | 6,250.00 | 1.13% | 148,599 |
| Aug 11, 2025 | 6,070.00 | 6,340.00 | 6,070.00 | 6,180.00 | 6,180.00 | 1.98% | 208,235 |
| Aug 8, 2025 | 6,030.00 | 6,250.00 | 5,970.00 | 6,060.00 | 6,060.00 | 1.51% | 593,237 |
| Aug 7, 2025 | 6,060.00 | 6,540.00 | 5,970.00 | 5,970.00 | 5,970.00 | -0.50% | 1,212,658 |
| Aug 6, 2025 | 5,460.00 | 6,930.00 | 5,390.00 | 6,000.00 | 6,000.00 | 9.89% | 3,533,863 |
| Aug 5, 2025 | 5,550.00 | 5,650.00 | 5,390.00 | 5,460.00 | 5,460.00 | - | 23,700 |
| Aug 4, 2025 | 5,300.00 | 5,540.00 | 5,270.00 | 5,460.00 | 5,460.00 | 2.25% | 49,169 |
| Aug 1, 2025 | 5,670.00 | 5,670.00 | 5,340.00 | 5,340.00 | 5,340.00 | -6.48% | 92,224 |
| Jul 31, 2025 | 5,700.00 | 5,800.00 | 5,650.00 | 5,710.00 | 5,710.00 | - | 41,280 |
| Jul 30, 2025 | 5,530.00 | 5,790.00 | 5,470.00 | 5,710.00 | 5,710.00 | 3.25% | 54,421 |
| Jul 29, 2025 | 5,690.00 | 5,700.00 | 5,480.00 | 5,530.00 | 5,530.00 | -2.81% | 46,315 |
| Jul 28, 2025 | 5,460.00 | 5,780.00 | 5,400.00 | 5,690.00 | 5,690.00 | 4.40% | 84,058 |
| Jul 25, 2025 | 5,500.00 | 5,540.00 | 5,440.00 | 5,450.00 | 5,450.00 | -1.27% | 28,486 |
| Jul 24, 2025 | 5,580.00 | 5,680.00 | 5,480.00 | 5,520.00 | 5,520.00 | -0.90% | 46,481 |
| Jul 23, 2025 | 5,690.00 | 5,690.00 | 5,500.00 | 5,570.00 | 5,570.00 | -1.24% | 56,660 |
| Jul 22, 2025 | 5,770.00 | 5,780.00 | 5,620.00 | 5,640.00 | 5,640.00 | -2.25% | 46,001 |
| Jul 21, 2025 | 5,780.00 | 5,810.00 | 5,700.00 | 5,770.00 | 5,770.00 | 1.05% | 44,203 |
| Jul 18, 2025 | 5,840.00 | 5,850.00 | 5,690.00 | 5,710.00 | 5,710.00 | -2.23% | 82,260 |
| Jul 17, 2025 | 5,790.00 | 5,860.00 | 5,630.00 | 5,840.00 | 5,840.00 | 1.92% | 117,152 |
| Jul 16, 2025 | 5,580.00 | 5,810.00 | 5,530.00 | 5,730.00 | 5,730.00 | 3.06% | 131,782 |
| Jul 15, 2025 | 5,500.00 | 5,600.00 | 5,400.00 | 5,560.00 | 5,560.00 | 1.65% | 43,959 |
| Jul 14, 2025 | 5,560.00 | 5,560.00 | 5,440.00 | 5,470.00 | 5,470.00 | -1.44% | 54,364 |
| Jul 11, 2025 | 5,480.00 | 5,610.00 | 5,420.00 | 5,550.00 | 5,550.00 | 2.02% | 59,709 |
| Jul 10, 2025 | 5,420.00 | 5,460.00 | 5,370.00 | 5,440.00 | 5,440.00 | 0.37% | 33,510 |
| Jul 9, 2025 | 5,500.00 | 5,500.00 | 5,350.00 | 5,420.00 | 5,420.00 | -0.73% | 55,099 |
| Jul 8, 2025 | 5,460.00 | 5,560.00 | 5,440.00 | 5,460.00 | 5,460.00 | -0.91% | 49,971 |
| Jul 7, 2025 | 5,460.00 | 5,520.00 | 5,400.00 | 5,510.00 | 5,510.00 | 0.92% | 28,759 |
| Jul 4, 2025 | 5,630.00 | 5,630.00 | 5,430.00 | 5,460.00 | 5,460.00 | -2.50% | 66,403 |