ABCO Electronics Co., Ltd. (KOSDAQ:036010)
South Korea · Delayed Price · Currency is KRW 5,990.00
-270.00 (-4.31%)
At close: Aug 6, 2026
ABCO Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 6,210.00 | 6,240.00 | 5,920.00 | 5,990.00 | 5,990.00 | -4.31% | 110,433 |
| Aug 5, 2026 | 6,030.00 | 6,360.00 | 5,910.00 | 6,260.00 | 6,260.00 | 7.38% | 145,780 |
| Aug 4, 2026 | 5,580.00 | 5,920.00 | 5,570.00 | 5,830.00 | 5,830.00 | 5.23% | 116,485 |
| Aug 3, 2026 | 5,270.00 | 5,790.00 | 5,110.00 | 5,540.00 | 5,540.00 | 2.97% | 98,365 |
| Jul 31, 2026 | 4,785.00 | 5,460.00 | 4,750.00 | 5,380.00 | 5,380.00 | 20.90% | 207,571 |
| Jul 30, 2026 | 4,390.00 | 4,795.00 | 4,390.00 | 4,450.00 | 4,450.00 | -2.52% | 110,834 |
| Jul 29, 2026 | 5,060.00 | 5,220.00 | 4,360.00 | 4,565.00 | 4,565.00 | -9.06% | 238,226 |
| Jul 28, 2026 | 5,650.00 | 5,730.00 | 5,010.00 | 5,020.00 | 5,020.00 | -13.75% | 179,823 |
| Jul 27, 2026 | 5,830.00 | 5,960.00 | 5,720.00 | 5,820.00 | 5,820.00 | 2.11% | 36,043 |
| Jul 24, 2026 | 6,050.00 | 6,110.00 | 5,680.00 | 5,700.00 | 5,700.00 | -8.36% | 127,231 |
| Jul 23, 2026 | 5,920.00 | 6,260.00 | 5,770.00 | 6,220.00 | 6,220.00 | 5.60% | 119,664 |
| Jul 22, 2026 | 6,010.00 | 6,220.00 | 5,890.00 | 5,890.00 | 5,890.00 | 1.20% | 104,260 |
| Jul 21, 2026 | 5,800.00 | 5,910.00 | 5,630.00 | 5,820.00 | 5,820.00 | 0.17% | 101,297 |
| Jul 20, 2026 | 6,160.00 | 6,160.00 | 5,710.00 | 5,810.00 | 5,810.00 | -6.59% | 145,774 |
| Jul 16, 2026 | 6,800.00 | 6,800.00 | 6,150.00 | 6,220.00 | 6,220.00 | -9.46% | 126,302 |
| Jul 15, 2026 | 6,310.00 | 7,000.00 | 6,310.00 | 6,870.00 | 6,870.00 | 12.62% | 180,940 |
| Jul 14, 2026 | 6,290.00 | 6,380.00 | 5,870.00 | 6,100.00 | 6,100.00 | -3.02% | 159,259 |
| Jul 13, 2026 | 6,900.00 | 7,120.00 | 6,260.00 | 6,290.00 | 6,290.00 | -8.71% | 150,020 |
| Jul 10, 2026 | 6,250.00 | 7,040.00 | 6,250.00 | 6,890.00 | 6,890.00 | 11.67% | 204,248 |
| Jul 9, 2026 | 6,090.00 | 6,490.00 | 6,000.00 | 6,170.00 | 6,170.00 | 1.31% | 133,855 |
| Jul 8, 2026 | 6,450.00 | 6,670.00 | 6,000.00 | 6,090.00 | 6,090.00 | -8.97% | 197,141 |
| Jul 7, 2026 | 6,900.00 | 7,150.00 | 6,510.00 | 6,690.00 | 6,690.00 | -4.84% | 145,496 |
| Jul 6, 2026 | 7,230.00 | 7,280.00 | 6,760.00 | 7,030.00 | 7,030.00 | -2.36% | 128,179 |
| Jul 3, 2026 | 6,870.00 | 7,240.00 | 6,520.00 | 7,200.00 | 7,200.00 | 6.04% | 195,843 |
| Jul 2, 2026 | 7,910.00 | 7,950.00 | 6,770.00 | 6,790.00 | 6,790.00 | -15.97% | 548,455 |
| Jul 1, 2026 | 8,650.00 | 8,810.00 | 7,950.00 | 8,080.00 | 8,080.00 | -5.16% | 691,503 |
| Jun 30, 2026 | 8,430.00 | 8,970.00 | 8,410.00 | 8,520.00 | 8,520.00 | 0.71% | 249,702 |
| Jun 29, 2026 | 8,160.00 | 8,680.00 | 8,110.00 | 8,460.00 | 8,460.00 | 1.93% | 134,602 |
| Jun 26, 2026 | 8,500.00 | 8,900.00 | 8,040.00 | 8,300.00 | 8,300.00 | -2.92% | 264,553 |
| Jun 25, 2026 | 9,130.00 | 9,320.00 | 8,500.00 | 8,550.00 | 8,550.00 | -3.61% | 201,267 |
| Jun 24, 2026 | 9,300.00 | 9,500.00 | 8,730.00 | 8,870.00 | 8,870.00 | -3.17% | 254,750 |
| Jun 23, 2026 | 10,740.00 | 10,740.00 | 9,160.00 | 9,160.00 | 9,160.00 | -14.71% | 444,640 |
| Jun 22, 2026 | 11,130.00 | 11,810.00 | 10,580.00 | 10,740.00 | 10,740.00 | -3.50% | 312,734 |
| Jun 19, 2026 | 12,720.00 | 12,720.00 | 10,860.00 | 11,130.00 | 11,130.00 | -12.64% | 594,717 |
| Jun 18, 2026 | 12,530.00 | 13,870.00 | 11,870.00 | 12,740.00 | 12,740.00 | 1.68% | 1,381,378 |
| Jun 17, 2026 | 12,280.00 | 12,800.00 | 11,860.00 | 12,530.00 | 12,530.00 | 1.87% | 457,977 |
| Jun 16, 2026 | 12,810.00 | 13,900.00 | 12,170.00 | 12,300.00 | 12,300.00 | -0.08% | 1,131,651 |
| Jun 15, 2026 | 11,270.00 | 12,990.00 | 11,270.00 | 12,310.00 | 12,310.00 | 16.13% | 1,029,335 |
| Jun 12, 2026 | 11,050.00 | 11,270.00 | 10,530.00 | 10,600.00 | 10,600.00 | -0.56% | 219,049 |
| Jun 11, 2026 | 9,880.00 | 10,670.00 | 9,500.00 | 10,660.00 | 10,660.00 | 8.78% | 192,206 |
| Jun 10, 2026 | 10,400.00 | 10,900.00 | 9,750.00 | 9,800.00 | 9,800.00 | -5.95% | 210,649 |
| Jun 9, 2026 | 9,500.00 | 10,490.00 | 9,350.00 | 10,420.00 | 10,420.00 | 11.92% | 204,795 |
| Jun 8, 2026 | 9,950.00 | 10,200.00 | 9,250.00 | 9,310.00 | 9,310.00 | -13.48% | 226,016 |
| 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 |