ABCO Electronics Co., Ltd. (KOSDAQ:036010)
South Korea · Delayed Price · Currency is KRW 6,450.00
-140.00 (-2.12%)
At close: Oct 29, 2026
ABCO Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 6,530.00 | 6,570.00 | 6,250.00 | 6,450.00 | 6,450.00 | -2.12% | 63,154 |
| Oct 28, 2026 | 6,400.00 | 6,680.00 | 6,320.00 | 6,590.00 | 6,590.00 | 4.44% | 65,982 |
| Oct 27, 2026 | 6,120.00 | 6,400.00 | 6,120.00 | 6,310.00 | 6,310.00 | 4.47% | 41,725 |
| Oct 26, 2026 | 6,240.00 | 6,240.00 | 5,990.00 | 6,040.00 | 6,040.00 | -2.11% | 36,994 |
| Oct 23, 2026 | 6,310.00 | 6,310.00 | 5,950.00 | 6,170.00 | 6,170.00 | -2.83% | 62,149 |
| Oct 22, 2026 | 6,520.00 | 6,650.00 | 6,240.00 | 6,350.00 | 6,350.00 | -2.16% | 52,696 |
| Oct 21, 2026 | 6,500.00 | 6,670.00 | 6,410.00 | 6,490.00 | 6,490.00 | 0.78% | 46,620 |
| Oct 20, 2026 | 6,610.00 | 6,680.00 | 6,290.00 | 6,440.00 | 6,440.00 | -2.13% | 57,112 |
| Oct 19, 2026 | 6,430.00 | 6,630.00 | 6,280.00 | 6,580.00 | 6,580.00 | 0.30% | 71,656 |
| Oct 16, 2026 | 6,140.00 | 6,660.00 | 6,000.00 | 6,560.00 | 6,560.00 | 7.54% | 80,678 |
| Oct 15, 2026 | 6,810.00 | 6,810.00 | 5,920.00 | 6,100.00 | 6,100.00 | -13.35% | 159,047 |
| Oct 14, 2026 | 7,380.00 | 7,500.00 | 6,960.00 | 7,040.00 | 7,040.00 | -3.96% | 90,413 |
| Oct 13, 2026 | 7,430.00 | 7,490.00 | 6,910.00 | 7,330.00 | 7,330.00 | -2.27% | 99,863 |
| Oct 12, 2026 | 8,030.00 | 8,080.00 | 7,490.00 | 7,500.00 | 7,500.00 | -6.60% | 60,276 |
| Oct 8, 2026 | 8,120.00 | 8,280.00 | 7,950.00 | 8,030.00 | 8,030.00 | -0.99% | 84,517 |
| Oct 7, 2026 | 8,370.00 | 8,380.00 | 8,070.00 | 8,110.00 | 8,110.00 | -3.11% | 74,009 |
| Oct 6, 2026 | 8,360.00 | 8,520.00 | 8,250.00 | 8,370.00 | 8,370.00 | 0.36% | 86,723 |
| Oct 2, 2026 | 8,150.00 | 8,380.00 | 8,030.00 | 8,340.00 | 8,340.00 | 2.33% | 104,689 |
| Oct 1, 2026 | 7,660.00 | 8,170.00 | 7,580.00 | 8,150.00 | 8,150.00 | 6.40% | 174,997 |
| Sep 30, 2026 | 7,810.00 | 7,900.00 | 7,580.00 | 7,660.00 | 7,660.00 | 0.26% | 143,980 |
| Sep 29, 2026 | 7,300.00 | 7,750.00 | 7,230.00 | 7,640.00 | 7,640.00 | 3.95% | 107,359 |
| Sep 28, 2026 | 7,350.00 | 7,600.00 | 7,330.00 | 7,350.00 | 7,350.00 | -1.08% | 83,902 |
| Sep 23, 2026 | 7,380.00 | 7,470.00 | 7,280.00 | 7,430.00 | 7,430.00 | 1.78% | 76,984 |
| Sep 22, 2026 | 7,290.00 | 7,680.00 | 7,210.00 | 7,300.00 | 7,300.00 | 2.10% | 196,491 |
| Sep 21, 2026 | 7,120.00 | 7,180.00 | 7,010.00 | 7,150.00 | 7,150.00 | 0.14% | 64,634 |
| Sep 18, 2026 | 7,160.00 | 7,340.00 | 7,100.00 | 7,140.00 | 7,140.00 | 1.28% | 68,334 |
| Sep 17, 2026 | 6,850.00 | 7,100.00 | 6,830.00 | 7,050.00 | 7,050.00 | 3.68% | 65,671 |
| Sep 16, 2026 | 6,570.00 | 6,890.00 | 6,450.00 | 6,800.00 | 6,800.00 | 3.66% | 73,821 |
| Sep 15, 2026 | 6,700.00 | 6,740.00 | 6,490.00 | 6,560.00 | 6,560.00 | -1.50% | 71,896 |
| Sep 14, 2026 | 6,760.00 | 6,810.00 | 6,610.00 | 6,660.00 | 6,660.00 | -3.62% | 84,246 |
| Sep 11, 2026 | 6,840.00 | 7,200.00 | 6,770.00 | 6,910.00 | 6,910.00 | -1.71% | 103,042 |
| Sep 10, 2026 | 6,870.00 | 7,080.00 | 6,800.00 | 7,030.00 | 7,030.00 | 2.33% | 62,486 |
| Sep 9, 2026 | 6,920.00 | 7,060.00 | 6,840.00 | 6,870.00 | 6,870.00 | -1.15% | 108,836 |
| Sep 8, 2026 | 7,250.00 | 7,330.00 | 6,890.00 | 6,950.00 | 6,950.00 | -4.14% | 80,667 |
| Sep 7, 2026 | 7,030.00 | 7,270.00 | 7,020.00 | 7,250.00 | 7,250.00 | 3.57% | 91,707 |
| Sep 4, 2026 | 6,820.00 | 7,050.00 | 6,820.00 | 7,000.00 | 7,000.00 | 2.04% | 68,125 |
| Sep 3, 2026 | 7,000.00 | 7,050.00 | 6,610.00 | 6,860.00 | 6,860.00 | -1.44% | 107,740 |
| Sep 2, 2026 | 6,740.00 | 7,550.00 | 6,700.00 | 6,960.00 | 6,960.00 | 0.72% | 631,982 |
| Sep 1, 2026 | 6,970.00 | 7,110.00 | 6,850.00 | 6,910.00 | 6,910.00 | -1.99% | 60,294 |
| Aug 31, 2026 | 7,110.00 | 7,110.00 | 6,700.00 | 7,050.00 | 7,050.00 | -1.54% | 66,664 |
| Aug 28, 2026 | 7,000.00 | 7,340.00 | 7,000.00 | 7,160.00 | 7,160.00 | 2.29% | 70,556 |
| Aug 27, 2026 | 6,850.00 | 7,090.00 | 6,820.00 | 7,000.00 | 7,000.00 | 2.79% | 82,261 |
| Aug 26, 2026 | 6,830.00 | 6,990.00 | 6,680.00 | 6,810.00 | 6,810.00 | -0.44% | 55,312 |
| Aug 25, 2026 | 6,530.00 | 6,910.00 | 6,190.00 | 6,840.00 | 6,840.00 | 3.64% | 121,740 |
| Aug 24, 2026 | 6,740.00 | 6,980.00 | 6,490.00 | 6,600.00 | 6,600.00 | -1.35% | 84,049 |
| Aug 21, 2026 | 7,000.00 | 7,000.00 | 6,650.00 | 6,690.00 | 6,690.00 | -5.24% | 78,794 |
| Aug 20, 2026 | 7,110.00 | 7,190.00 | 6,950.00 | 7,060.00 | 7,060.00 | 1.73% | 70,573 |
| Aug 19, 2026 | 7,100.00 | 7,320.00 | 6,850.00 | 6,940.00 | 6,940.00 | -5.32% | 138,252 |
| Aug 18, 2026 | 7,600.00 | 7,840.00 | 7,000.00 | 7,330.00 | 7,330.00 | -3.68% | 240,631 |
| Aug 14, 2026 | 6,800.00 | 8,610.00 | 6,500.00 | 7,610.00 | 7,610.00 | 14.78% | 776,413 |