ABCO Electronics Co., Ltd. (KOSDAQ:036010)
South Korea · Delayed Price · Currency is KRW 9,690.00
-30.00 (-0.31%)
At close: May 14, 2026
ABCO Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 9,730.00 | 9,900.00 | 9,330.00 | 9,690.00 | 9,690.00 | -0.31% | 223,365 |
| May 13, 2026 | 9,730.00 | 9,750.00 | 9,420.00 | 9,720.00 | 9,720.00 | -0.61% | 242,410 |
| May 12, 2026 | 10,250.00 | 10,490.00 | 9,350.00 | 9,780.00 | 9,780.00 | -4.59% | 512,509 |
| May 11, 2026 | 10,540.00 | 10,880.00 | 10,000.00 | 10,250.00 | 10,250.00 | -2.01% | 555,538 |
| May 8, 2026 | 11,800.00 | 12,960.00 | 10,260.00 | 10,460.00 | 10,460.00 | -13.77% | 1,016,848 |
| May 7, 2026 | 12,890.00 | 12,890.00 | 11,800.00 | 12,130.00 | 12,130.00 | -5.90% | 275,293 |
| May 6, 2026 | 12,500.00 | 13,000.00 | 11,710.00 | 12,890.00 | 12,890.00 | 5.83% | 366,240 |
| May 4, 2026 | 12,000.00 | 12,650.00 | 11,900.00 | 12,180.00 | 12,180.00 | 4.73% | 470,637 |
| Apr 30, 2026 | 11,450.00 | 12,100.00 | 11,390.00 | 11,630.00 | 11,630.00 | 1.75% | 384,164 |
| Apr 29, 2026 | 11,190.00 | 11,790.00 | 11,160.00 | 11,430.00 | 11,430.00 | 0.88% | 161,399 |
| Apr 28, 2026 | 11,410.00 | 11,680.00 | 10,850.00 | 11,330.00 | 11,330.00 | 0.09% | 263,341 |
| Apr 27, 2026 | 11,270.00 | 12,060.00 | 11,230.00 | 11,320.00 | 11,320.00 | 1.80% | 572,428 |
| Apr 24, 2026 | 10,640.00 | 11,570.00 | 10,550.00 | 11,120.00 | 11,120.00 | 5.40% | 478,598 |
| Apr 23, 2026 | 10,700.00 | 10,780.00 | 10,390.00 | 10,550.00 | 10,550.00 | -0.75% | 218,138 |
| Apr 22, 2026 | 10,300.00 | 10,670.00 | 10,180.00 | 10,630.00 | 10,630.00 | 2.21% | 159,155 |
| Apr 21, 2026 | 10,680.00 | 10,690.00 | 10,300.00 | 10,400.00 | 10,400.00 | - | 172,295 |
| Apr 20, 2026 | 10,700.00 | 10,980.00 | 10,360.00 | 10,400.00 | 10,400.00 | -1.89% | 233,912 |
| Apr 17, 2026 | 10,510.00 | 10,980.00 | 10,140.00 | 10,600.00 | 10,600.00 | 2.61% | 334,782 |
| Apr 16, 2026 | 10,640.00 | 10,640.00 | 10,050.00 | 10,330.00 | 10,330.00 | -0.48% | 219,022 |
| Apr 15, 2026 | 10,000.00 | 10,600.00 | 9,870.00 | 10,380.00 | 10,380.00 | 6.35% | 436,175 |
| Apr 14, 2026 | 9,400.00 | 9,900.00 | 9,400.00 | 9,760.00 | 9,760.00 | 6.32% | 272,840 |
| Apr 13, 2026 | 9,260.00 | 9,560.00 | 9,130.00 | 9,180.00 | 9,180.00 | -3.97% | 161,058 |
| Apr 10, 2026 | 9,510.00 | 10,020.00 | 9,440.00 | 9,560.00 | 9,560.00 | 1.38% | 208,797 |
| Apr 9, 2026 | 9,570.00 | 9,670.00 | 9,340.00 | 9,430.00 | 9,430.00 | -1.67% | 158,793 |
| Apr 8, 2026 | 9,960.00 | 9,960.00 | 9,410.00 | 9,590.00 | 9,590.00 | -0.31% | 288,934 |
| Apr 7, 2026 | 9,430.00 | 9,970.00 | 9,300.00 | 9,620.00 | 9,620.00 | 4.11% | 359,692 |
| Apr 6, 2026 | 8,710.00 | 9,690.00 | 8,650.00 | 9,240.00 | 9,240.00 | 6.21% | 382,949 |
| Apr 3, 2026 | 8,310.00 | 8,780.00 | 8,200.00 | 8,700.00 | 8,700.00 | 6.75% | 145,112 |
| Apr 2, 2026 | 8,680.00 | 8,840.00 | 7,950.00 | 8,150.00 | 8,150.00 | -6.11% | 218,406 |
| Apr 1, 2026 | 8,230.00 | 8,800.00 | 8,230.00 | 8,680.00 | 8,680.00 | 9.73% | 117,989 |
| Mar 31, 2026 | 8,330.00 | 8,360.00 | 7,900.00 | 7,910.00 | 7,910.00 | -6.72% | 169,616 |
| Mar 30, 2026 | 8,500.00 | 8,600.00 | 8,300.00 | 8,480.00 | 8,480.00 | -4.61% | 136,702 |
| Mar 27, 2026 | 8,650.00 | 9,130.00 | 8,610.00 | 8,890.00 | 8,890.00 | -1.98% | 210,232 |
| Mar 26, 2026 | 10,030.00 | 10,050.00 | 9,070.00 | 9,070.00 | 9,070.00 | -11.34% | 473,157 |
| Mar 25, 2026 | 9,330.00 | 10,900.00 | 9,240.00 | 10,230.00 | 10,230.00 | 11.68% | 1,896,373 |
| Mar 24, 2026 | 9,300.00 | 9,560.00 | 8,890.00 | 9,160.00 | 9,160.00 | 0.11% | 189,594 |
| Mar 23, 2026 | 9,200.00 | 9,490.00 | 8,920.00 | 9,150.00 | 9,150.00 | -2.56% | 255,030 |
| Mar 20, 2026 | 9,090.00 | 9,800.00 | 8,950.00 | 9,390.00 | 9,390.00 | 4.80% | 429,440 |
| Mar 19, 2026 | 8,250.00 | 9,290.00 | 8,210.00 | 8,960.00 | 8,960.00 | 6.29% | 393,288 |
| Mar 18, 2026 | 8,130.00 | 8,560.00 | 8,130.00 | 8,430.00 | 8,430.00 | 4.20% | 116,122 |
| Mar 17, 2026 | 7,880.00 | 8,660.00 | 7,870.00 | 8,090.00 | 8,090.00 | 3.98% | 156,446 |
| Mar 16, 2026 | 7,920.00 | 7,950.00 | 7,620.00 | 7,780.00 | 7,780.00 | -1.64% | 55,446 |
| Mar 13, 2026 | 7,850.00 | 8,080.00 | 7,600.00 | 7,910.00 | 7,910.00 | -1.49% | 36,977 |
| Mar 12, 2026 | 7,850.00 | 8,140.00 | 7,850.00 | 8,030.00 | 8,030.00 | 0.38% | 33,514 |
| Mar 11, 2026 | 7,940.00 | 8,140.00 | 7,890.00 | 8,000.00 | 8,000.00 | 0.88% | 64,015 |
| Mar 10, 2026 | 7,650.00 | 7,930.00 | 7,630.00 | 7,930.00 | 7,930.00 | 8.48% | 73,547 |
| Mar 9, 2026 | 8,050.00 | 8,050.00 | 7,160.00 | 7,310.00 | 7,310.00 | -10.20% | 98,747 |
| Mar 6, 2026 | 7,780.00 | 8,210.00 | 7,500.00 | 8,140.00 | 8,140.00 | 4.63% | 80,068 |
| Mar 5, 2026 | 7,410.00 | 8,000.00 | 7,300.00 | 7,780.00 | 7,780.00 | 12.43% | 98,320 |
| Mar 4, 2026 | 7,900.00 | 7,900.00 | 6,900.00 | 6,920.00 | 6,920.00 | -14.36% | 304,694 |