Abko Co., Ltd. (KOSDAQ:129890)
South Korea · Delayed Price · Currency is KRW 918.00
-31.00 (-3.27%)
At close: Apr 2, 2026
Abko Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 942.00 | 963.00 | 899.00 | 918.00 | 918.00 | -3.27% | 185,371 |
| Apr 1, 2026 | 926.00 | 955.00 | 926.00 | 949.00 | 949.00 | 2.93% | 100,771 |
| Mar 31, 2026 | 932.00 | 956.00 | 922.00 | 922.00 | 922.00 | -3.56% | 180,284 |
| Mar 30, 2026 | 941.00 | 970.00 | 933.00 | 956.00 | 956.00 | -0.42% | 100,926 |
| Mar 27, 2026 | 950.00 | 963.00 | 932.00 | 960.00 | 960.00 | 1.05% | 142,073 |
| Mar 26, 2026 | 971.00 | 971.00 | 950.00 | 950.00 | 950.00 | -1.35% | 143,513 |
| Mar 25, 2026 | 938.00 | 970.00 | 938.00 | 963.00 | 963.00 | 2.67% | 291,024 |
| Mar 24, 2026 | 926.00 | 948.00 | 920.00 | 938.00 | 938.00 | 1.30% | 95,265 |
| Mar 23, 2026 | 940.00 | 940.00 | 922.00 | 926.00 | 926.00 | -1.70% | 104,645 |
| Mar 20, 2026 | 926.00 | 952.00 | 926.00 | 942.00 | 942.00 | 0.75% | 148,728 |
| Mar 19, 2026 | 918.00 | 935.00 | 910.00 | 935.00 | 935.00 | 1.85% | 161,630 |
| Mar 18, 2026 | 932.00 | 949.00 | 915.00 | 918.00 | 918.00 | -1.50% | 199,423 |
| Mar 17, 2026 | 920.00 | 937.00 | 920.00 | 932.00 | 932.00 | 0.43% | 67,609 |
| Mar 16, 2026 | 935.00 | 947.00 | 926.00 | 928.00 | 928.00 | -0.75% | 97,181 |
| Mar 13, 2026 | 929.00 | 956.00 | 924.00 | 935.00 | 935.00 | -0.21% | 94,144 |
| Mar 12, 2026 | 937.00 | 944.00 | 924.00 | 937.00 | 937.00 | - | 86,204 |
| Mar 11, 2026 | 911.00 | 950.00 | 911.00 | 937.00 | 937.00 | 1.96% | 230,799 |
| Mar 10, 2026 | 882.00 | 919.00 | 882.00 | 919.00 | 919.00 | 4.43% | 128,212 |
| Mar 9, 2026 | 867.00 | 906.00 | 853.00 | 880.00 | 880.00 | -2.98% | 227,252 |
| Mar 6, 2026 | 919.00 | 931.00 | 892.00 | 907.00 | 907.00 | -1.73% | 242,462 |
| Mar 5, 2026 | 842.00 | 924.00 | 842.00 | 923.00 | 923.00 | 10.54% | 585,053 |
| Mar 4, 2026 | 900.00 | 903.00 | 835.00 | 835.00 | 835.00 | -7.63% | 655,406 |
| Mar 3, 2026 | 925.00 | 950.00 | 903.00 | 904.00 | 904.00 | -3.93% | 361,845 |
| Feb 27, 2026 | 958.00 | 958.00 | 931.00 | 941.00 | 941.00 | -1.77% | 232,353 |
| Feb 26, 2026 | 984.00 | 992.00 | 955.00 | 958.00 | 958.00 | -2.64% | 315,212 |
| Feb 25, 2026 | 1,015.00 | 1,015.00 | 984.00 | 984.00 | 984.00 | -3.05% | 414,026 |
| Feb 24, 2026 | 950.00 | 1,026.00 | 946.00 | 1,015.00 | 1,015.00 | 7.07% | 1,128,427 |
| Feb 23, 2026 | 953.00 | 969.00 | 945.00 | 948.00 | 948.00 | -0.21% | 247,923 |
| Feb 20, 2026 | 938.00 | 951.00 | 934.00 | 950.00 | 950.00 | 0.53% | 167,768 |
| Feb 19, 2026 | 934.00 | 950.00 | 927.00 | 945.00 | 945.00 | 1.18% | 266,011 |
| Feb 13, 2026 | 950.00 | 957.00 | 930.00 | 934.00 | 934.00 | -1.68% | 340,071 |
| Feb 12, 2026 | 940.00 | 977.00 | 939.00 | 950.00 | 950.00 | 1.50% | 379,822 |
| Feb 11, 2026 | 922.00 | 940.00 | 912.00 | 936.00 | 936.00 | 1.52% | 378,863 |
| Feb 10, 2026 | 906.00 | 924.00 | 890.00 | 922.00 | 922.00 | 0.99% | 206,660 |
| Feb 9, 2026 | 914.00 | 927.00 | 911.00 | 913.00 | 913.00 | 0.11% | 213,463 |
| Feb 6, 2026 | 899.00 | 915.00 | 883.00 | 912.00 | 912.00 | 0.22% | 255,302 |
| Feb 5, 2026 | 930.00 | 937.00 | 910.00 | 910.00 | 910.00 | -2.36% | 329,360 |
| Feb 4, 2026 | 903.00 | 944.00 | 901.00 | 932.00 | 932.00 | 2.64% | 350,774 |
| Feb 3, 2026 | 894.00 | 910.00 | 894.00 | 908.00 | 908.00 | 1.34% | 193,895 |
| Feb 2, 2026 | 909.00 | 915.00 | 890.00 | 896.00 | 896.00 | -1.43% | 305,837 |
| Jan 30, 2026 | 922.00 | 931.00 | 906.00 | 909.00 | 909.00 | -1.52% | 451,644 |
| Jan 29, 2026 | 926.00 | 932.00 | 909.00 | 923.00 | 923.00 | -0.32% | 333,426 |
| Jan 28, 2026 | 956.00 | 960.00 | 908.00 | 926.00 | 926.00 | -3.04% | 458,678 |
| Jan 27, 2026 | 937.00 | 956.00 | 936.00 | 955.00 | 955.00 | 1.92% | 342,142 |
| Jan 26, 2026 | 941.00 | 941.00 | 920.00 | 937.00 | 937.00 | 1.41% | 265,791 |
| Jan 23, 2026 | 938.00 | 946.00 | 910.00 | 924.00 | 924.00 | -1.39% | 557,958 |
| Jan 22, 2026 | 982.00 | 1,080.00 | 930.00 | 937.00 | 937.00 | -1.16% | 2,797,877 |
| Jan 21, 2026 | 952.00 | 952.00 | 923.00 | 948.00 | 948.00 | -0.52% | 447,064 |
| Jan 20, 2026 | 950.00 | 965.00 | 935.00 | 953.00 | 953.00 | 0.11% | 343,697 |
| Jan 19, 2026 | 957.00 | 963.00 | 945.00 | 952.00 | 952.00 | -0.52% | 285,257 |