ABCO Electronics Co., Ltd. (KOSDAQ:036010)
South Korea · Delayed Price · Currency is KRW 11,610
-420 (-3.49%)
At close: Jun 4, 2026
ABCO Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 11,480.00 | 11,480.00 | 10,330.00 | 10,760.00 | 10,760.00 | -7.32% | 330,688 |
| Jun 4, 2026 | 11,870.00 | 12,400.00 | 11,260.00 | 11,610.00 | 11,610.00 | -3.49% | 252,441 |
| Jun 2, 2026 | 13,090.00 | 13,090.00 | 11,220.00 | 12,030.00 | 12,030.00 | -8.10% | 757,181 |
| Jun 1, 2026 | 11,510.00 | 13,310.00 | 10,900.00 | 13,090.00 | 13,090.00 | 11.12% | 928,077 |
| May 29, 2026 | 13,830.00 | 13,850.00 | 11,500.00 | 11,780.00 | 11,780.00 | -12.29% | 768,017 |
| May 28, 2026 | 12,810.00 | 13,540.00 | 11,530.00 | 13,430.00 | 13,430.00 | 4.51% | 1,081,322 |
| May 27, 2026 | 12,880.00 | 14,260.00 | 12,460.00 | 12,850.00 | 12,850.00 | 3.13% | 2,150,579 |
| May 26, 2026 | 10,800.00 | 13,550.00 | 10,800.00 | 12,460.00 | 12,460.00 | 19.46% | 3,515,285 |
| May 22, 2026 | 9,070.00 | 10,790.00 | 9,050.00 | 10,430.00 | 10,430.00 | 14.99% | 454,051 |
| May 21, 2026 | 8,580.00 | 9,220.00 | 8,510.00 | 9,070.00 | 9,070.00 | 8.36% | 136,317 |
| May 20, 2026 | 8,530.00 | 8,590.00 | 8,130.00 | 8,370.00 | 8,370.00 | -2.45% | 110,308 |
| May 19, 2026 | 8,970.00 | 8,970.00 | 8,420.00 | 8,580.00 | 8,580.00 | -4.67% | 143,995 |
| May 18, 2026 | 8,920.00 | 9,030.00 | 8,320.00 | 9,000.00 | 9,000.00 | -0.33% | 178,111 |
| May 15, 2026 | 9,690.00 | 9,900.00 | 8,890.00 | 9,030.00 | 9,030.00 | -6.81% | 256,882 |
| May 14, 2026 | 9,730.00 | 9,900.00 | 9,330.00 | 9,690.00 | 9,690.00 | -0.31% | 223,638 |
| May 13, 2026 | 9,730.00 | 9,750.00 | 9,420.00 | 9,720.00 | 9,720.00 | -0.61% | 243,685 |
| 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% | 559,116 |
| May 8, 2026 | 11,800.00 | 12,960.00 | 10,260.00 | 10,460.00 | 10,460.00 | -13.77% | 1,034,740 |
| May 7, 2026 | 12,890.00 | 12,890.00 | 11,800.00 | 12,130.00 | 12,130.00 | -5.90% | 277,259 |
| May 6, 2026 | 12,500.00 | 13,000.00 | 11,710.00 | 12,890.00 | 12,890.00 | 5.83% | 369,447 |
| 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% | 385,939 |
| 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% | 266,874 |
| Apr 27, 2026 | 11,270.00 | 12,060.00 | 11,230.00 | 11,320.00 | 11,320.00 | 1.80% | 574,256 |
| Apr 24, 2026 | 10,640.00 | 11,570.00 | 10,550.00 | 11,120.00 | 11,120.00 | 5.40% | 480,975 |
| 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% | 234,627 |
| Apr 17, 2026 | 10,510.00 | 10,980.00 | 10,140.00 | 10,600.00 | 10,600.00 | 2.61% | 335,507 |
| Apr 16, 2026 | 10,640.00 | 10,640.00 | 10,050.00 | 10,330.00 | 10,330.00 | -0.48% | 220,227 |
| Apr 15, 2026 | 10,000.00 | 10,600.00 | 9,870.00 | 10,380.00 | 10,380.00 | 6.35% | 439,889 |
| Apr 14, 2026 | 9,400.00 | 9,900.00 | 9,400.00 | 9,760.00 | 9,760.00 | 6.32% | 273,524 |
| Apr 13, 2026 | 9,260.00 | 9,560.00 | 9,130.00 | 9,180.00 | 9,180.00 | -3.97% | 161,281 |
| Apr 10, 2026 | 9,510.00 | 10,020.00 | 9,440.00 | 9,560.00 | 9,560.00 | 1.38% | 209,790 |
| Apr 9, 2026 | 9,570.00 | 9,670.00 | 9,340.00 | 9,430.00 | 9,430.00 | -1.67% | 161,042 |
| Apr 8, 2026 | 9,960.00 | 9,960.00 | 9,410.00 | 9,590.00 | 9,590.00 | -0.31% | 291,933 |
| 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% | 145,502 |
| Apr 2, 2026 | 8,680.00 | 8,840.00 | 7,950.00 | 8,150.00 | 8,150.00 | -6.11% | 218,708 |
| Apr 1, 2026 | 8,230.00 | 8,800.00 | 8,230.00 | 8,680.00 | 8,680.00 | 9.73% | 119,049 |
| Mar 31, 2026 | 8,330.00 | 8,360.00 | 7,900.00 | 7,910.00 | 7,910.00 | -6.72% | 171,474 |
| Mar 30, 2026 | 8,500.00 | 8,600.00 | 8,300.00 | 8,480.00 | 8,480.00 | -4.61% | 138,721 |
| Mar 27, 2026 | 8,650.00 | 9,130.00 | 8,610.00 | 8,890.00 | 8,890.00 | -1.98% | 212,567 |
| 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% | 1,905,656 |
| Mar 24, 2026 | 9,300.00 | 9,560.00 | 8,890.00 | 9,160.00 | 9,160.00 | 0.11% | 190,628 |