ABCO Electronics Co., Ltd. (KOSDAQ:036010)
South Korea · Delayed Price · Currency is KRW 9,980.00
+400.00 (4.18%)
At close: Oct 10, 2025
ABCO Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 9,800.00 | 10,200.00 | 9,750.00 | 9,980.00 | 9,980.00 | 4.18% | 207,647 |
| Oct 2, 2025 | 9,430.00 | 9,700.00 | 9,290.00 | 9,580.00 | 9,580.00 | 3.90% | 208,613 |
| Oct 1, 2025 | 9,080.00 | 9,240.00 | 8,990.00 | 9,220.00 | 9,220.00 | 2.56% | 173,725 |
| Sep 30, 2025 | 8,920.00 | 8,990.00 | 8,800.00 | 8,990.00 | 8,990.00 | 0.78% | 68,834 |
| Sep 29, 2025 | 8,740.00 | 9,000.00 | 8,610.00 | 8,920.00 | 8,920.00 | 2.29% | 118,291 |
| Sep 26, 2025 | 9,100.00 | 9,100.00 | 8,500.00 | 8,720.00 | 8,720.00 | -4.18% | 294,320 |
| Sep 25, 2025 | 9,040.00 | 9,120.00 | 8,910.00 | 9,100.00 | 9,100.00 | 0.44% | 125,455 |
| Sep 24, 2025 | 8,890.00 | 9,060.00 | 8,630.00 | 9,060.00 | 9,060.00 | 1.91% | 159,656 |
| Sep 23, 2025 | 9,000.00 | 9,130.00 | 8,720.00 | 8,890.00 | 8,890.00 | -0.45% | 183,663 |
| Sep 22, 2025 | 8,820.00 | 8,980.00 | 8,550.00 | 8,930.00 | 8,930.00 | 3.36% | 218,495 |
| Sep 19, 2025 | 8,600.00 | 8,700.00 | 8,390.00 | 8,640.00 | 8,640.00 | 1.17% | 133,193 |
| Sep 18, 2025 | 8,370.00 | 8,560.00 | 8,200.00 | 8,540.00 | 8,540.00 | 2.03% | 173,861 |
| Sep 17, 2025 | 8,350.00 | 8,470.00 | 8,110.00 | 8,370.00 | 8,370.00 | 0.24% | 237,712 |
| Sep 16, 2025 | 7,620.00 | 8,480.00 | 7,400.00 | 8,350.00 | 8,350.00 | 10.74% | 811,417 |
| Sep 15, 2025 | 7,250.00 | 7,630.00 | 7,250.00 | 7,540.00 | 7,540.00 | 4.43% | 200,421 |
| 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 |