Abko Co., Ltd. (KOSDAQ:129890)
South Korea · Delayed Price · Currency is KRW 999.00
-5.00 (-0.50%)
At close: Oct 2, 2025
Abko Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 999.00 | 1,029.00 | 986.00 | 1,023.00 | 1,023.00 | 2.40% | 393,354 |
| Oct 2, 2025 | 1,013.00 | 1,013.00 | 988.00 | 999.00 | 999.00 | -0.50% | 378,615 |
| Oct 1, 2025 | 994.00 | 1,009.00 | 992.00 | 1,004.00 | 1,004.00 | 1.01% | 283,641 |
| Sep 30, 2025 | 1,011.00 | 1,015.00 | 994.00 | 994.00 | 994.00 | -1.68% | 361,797 |
| Sep 29, 2025 | 1,001.00 | 1,058.00 | 1,000.00 | 1,011.00 | 1,011.00 | 1.20% | 873,403 |
| Sep 26, 2025 | 1,025.00 | 1,032.00 | 989.00 | 999.00 | 999.00 | -2.15% | 470,122 |
| Sep 25, 2025 | 1,012.00 | 1,118.00 | 1,003.00 | 1,021.00 | 1,021.00 | 0.89% | 3,275,090 |
| Sep 24, 2025 | 1,026.00 | 1,029.00 | 992.00 | 1,012.00 | 1,012.00 | -1.46% | 631,933 |
| Sep 23, 2025 | 1,032.00 | 1,034.00 | 1,020.00 | 1,027.00 | 1,027.00 | -0.29% | 506,739 |
| Sep 22, 2025 | 1,037.00 | 1,055.00 | 1,018.00 | 1,030.00 | 1,030.00 | -2.00% | 882,188 |
| Sep 19, 2025 | 1,096.00 | 1,110.00 | 1,048.00 | 1,051.00 | 1,051.00 | -3.22% | 992,527 |
| Sep 18, 2025 | 1,085.00 | 1,096.00 | 1,075.00 | 1,086.00 | 1,086.00 | -0.91% | 791,924 |
| Sep 17, 2025 | 1,089.00 | 1,190.00 | 1,064.00 | 1,096.00 | 1,096.00 | 1.01% | 5,516,246 |
| Sep 16, 2025 | 1,064.00 | 1,098.00 | 1,055.00 | 1,085.00 | 1,085.00 | 3.04% | 1,388,299 |
| Sep 15, 2025 | 1,068.00 | 1,099.00 | 1,043.00 | 1,053.00 | 1,053.00 | -1.40% | 978,109 |
| Sep 12, 2025 | 1,101.00 | 1,111.00 | 1,060.00 | 1,068.00 | 1,068.00 | -3.00% | 1,498,211 |
| Sep 11, 2025 | 1,120.00 | 1,122.00 | 1,079.00 | 1,101.00 | 1,101.00 | -2.48% | 2,170,755 |
| Sep 10, 2025 | 1,145.00 | 1,161.00 | 1,119.00 | 1,129.00 | 1,129.00 | -1.40% | 2,026,084 |
| Sep 9, 2025 | 1,120.00 | 1,170.00 | 1,109.00 | 1,145.00 | 1,145.00 | 1.69% | 3,386,327 |
| Sep 8, 2025 | 1,149.00 | 1,215.00 | 1,111.00 | 1,126.00 | 1,126.00 | 3.02% | 14,612,680 |
| Sep 5, 2025 | 1,088.00 | 1,112.00 | 1,073.00 | 1,093.00 | 1,093.00 | -0.46% | 2,635,368 |
| Sep 4, 2025 | 1,125.00 | 1,198.00 | 1,079.00 | 1,098.00 | 1,098.00 | 3.39% | 20,095,550 |
| Sep 3, 2025 | 1,061.00 | 1,118.00 | 1,035.00 | 1,062.00 | 1,062.00 | -2.57% | 3,843,374 |
| Sep 2, 2025 | 1,140.00 | 1,145.00 | 1,066.00 | 1,090.00 | 1,090.00 | -5.22% | 3,504,730 |
| Sep 1, 2025 | 1,205.00 | 1,219.00 | 1,110.00 | 1,150.00 | 1,150.00 | 1.32% | 11,246,520 |
| Aug 29, 2025 | 1,107.00 | 1,235.00 | 1,100.00 | 1,135.00 | 1,135.00 | 8.10% | 41,605,950 |
| Aug 28, 2025 | 1,265.00 | 1,290.00 | 1,034.00 | 1,050.00 | 1,050.00 | -8.93% | 33,707,980 |
| Aug 27, 2025 | 890.00 | 1,153.00 | 890.00 | 1,153.00 | 1,153.00 | 29.99% | 40,777,400 |
| Aug 26, 2025 | 885.00 | 887.00 | 879.00 | 887.00 | 887.00 | 0.23% | 42,415 |
| Aug 25, 2025 | 879.00 | 887.00 | 877.00 | 885.00 | 885.00 | 1.14% | 37,264 |
| Aug 22, 2025 | 877.00 | 890.00 | 875.00 | 875.00 | 875.00 | - | 72,364 |
| Aug 21, 2025 | 871.00 | 881.00 | 871.00 | 875.00 | 875.00 | 0.57% | 37,196 |
| Aug 20, 2025 | 877.00 | 880.00 | 866.00 | 870.00 | 870.00 | -0.80% | 127,803 |
| Aug 19, 2025 | 885.00 | 910.00 | 877.00 | 877.00 | 877.00 | -0.79% | 283,237 |
| Aug 18, 2025 | 886.00 | 891.00 | 877.00 | 884.00 | 884.00 | -0.23% | 190,972 |
| Aug 14, 2025 | 904.00 | 904.00 | 886.00 | 886.00 | 886.00 | -1.99% | 272,002 |
| Aug 13, 2025 | 895.00 | 905.00 | 890.00 | 904.00 | 904.00 | 1.01% | 86,659 |
| Aug 12, 2025 | 892.00 | 902.00 | 892.00 | 895.00 | 895.00 | -0.22% | 78,972 |
| Aug 11, 2025 | 894.00 | 905.00 | 889.00 | 897.00 | 897.00 | 0.34% | 89,105 |
| Aug 8, 2025 | 893.00 | 901.00 | 888.00 | 894.00 | 894.00 | 0.56% | 79,879 |
| Aug 7, 2025 | 894.00 | 901.00 | 886.00 | 889.00 | 889.00 | -0.56% | 72,030 |
| Aug 6, 2025 | 898.00 | 912.00 | 891.00 | 894.00 | 894.00 | -0.45% | 112,533 |
| Aug 5, 2025 | 904.00 | 905.00 | 888.00 | 898.00 | 898.00 | 0.11% | 122,639 |
| Aug 4, 2025 | 884.00 | 899.00 | 881.00 | 897.00 | 897.00 | 1.47% | 51,789 |
| Aug 1, 2025 | 897.00 | 905.00 | 876.00 | 884.00 | 884.00 | -1.01% | 170,184 |
| Jul 31, 2025 | 897.00 | 904.00 | 892.00 | 893.00 | 893.00 | -0.33% | 90,046 |
| Jul 30, 2025 | 913.00 | 913.00 | 891.00 | 896.00 | 896.00 | -0.33% | 85,166 |
| Jul 29, 2025 | 897.00 | 909.00 | 891.00 | 899.00 | 899.00 | -0.11% | 107,567 |
| Jul 28, 2025 | 907.00 | 924.00 | 891.00 | 900.00 | 900.00 | -0.11% | 199,545 |
| Jul 25, 2025 | 918.00 | 918.00 | 900.00 | 901.00 | 901.00 | -0.99% | 227,151 |