Abko Co., Ltd. (KOSDAQ:129890)
South Korea · Delayed Price · Currency is KRW 972.00
+33.00 (3.51%)
At close: Oct 16, 2026
Abko Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 939.00 | 999.00 | 936.00 | 972.00 | 972.00 | 3.51% | 78,217 |
| Oct 15, 2026 | 969.00 | 970.00 | 932.00 | 939.00 | 939.00 | -1.05% | 134,587 |
| Oct 14, 2026 | 988.00 | 988.00 | 941.00 | 949.00 | 949.00 | -1.15% | 22,377 |
| Oct 13, 2026 | 930.00 | 972.00 | 930.00 | 960.00 | 960.00 | 0.10% | 76,272 |
| Oct 12, 2026 | 950.00 | 976.00 | 944.00 | 959.00 | 959.00 | 0.10% | 80,482 |
| Oct 8, 2026 | 944.00 | 970.00 | 944.00 | 958.00 | 958.00 | 0.84% | 49,847 |
| Oct 7, 2026 | 940.00 | 966.00 | 940.00 | 950.00 | 950.00 | -0.31% | 76,756 |
| Oct 6, 2026 | 960.00 | 969.00 | 947.00 | 953.00 | 953.00 | 0.74% | 65,623 |
| Oct 2, 2026 | 927.00 | 955.00 | 926.00 | 946.00 | 946.00 | 1.50% | 207,997 |
| Oct 1, 2026 | 934.00 | 943.00 | 926.00 | 932.00 | 932.00 | 0.65% | 61,793 |
| Sep 30, 2026 | 932.00 | 934.00 | 926.00 | 926.00 | 926.00 | - | 27,766 |
| Sep 29, 2026 | 925.00 | 936.00 | 925.00 | 926.00 | 926.00 | -0.54% | 40,651 |
| Sep 28, 2026 | 936.00 | 941.00 | 920.00 | 931.00 | 931.00 | 0.54% | 62,232 |
| Sep 23, 2026 | 938.00 | 938.00 | 920.00 | 926.00 | 926.00 | 0.33% | 42,794 |
| Sep 22, 2026 | 937.00 | 949.00 | 923.00 | 923.00 | 923.00 | -0.65% | 53,820 |
| Sep 21, 2026 | 943.00 | 951.00 | 929.00 | 929.00 | 929.00 | -1.48% | 60,288 |
| Sep 18, 2026 | 943.00 | 947.00 | 925.00 | 943.00 | 943.00 | 0.43% | 40,195 |
| Sep 17, 2026 | 943.00 | 975.00 | 925.00 | 939.00 | 939.00 | -0.74% | 67,800 |
| Sep 16, 2026 | 961.00 | 961.00 | 933.00 | 946.00 | 946.00 | -0.84% | 77,087 |
| Sep 15, 2026 | 977.00 | 978.00 | 947.00 | 954.00 | 954.00 | -0.93% | 78,584 |
| Sep 14, 2026 | 971.00 | 979.00 | 960.00 | 963.00 | 963.00 | -0.82% | 145,899 |
| Sep 11, 2026 | 971.00 | 1,004.00 | 967.00 | 971.00 | 971.00 | - | 77,739 |
| Sep 10, 2026 | 990.00 | 992.00 | 965.00 | 971.00 | 971.00 | -1.92% | 109,180 |
| Sep 9, 2026 | 990.00 | 1,010.00 | 980.00 | 990.00 | 990.00 | - | 97,625 |
| Sep 8, 2026 | 1,007.00 | 1,028.00 | 990.00 | 990.00 | 990.00 | -1.69% | 117,094 |
| Sep 7, 2026 | 1,014.00 | 1,019.00 | 998.00 | 1,007.00 | 1,007.00 | -0.69% | 63,986 |
| Sep 4, 2026 | 1,019.00 | 1,020.00 | 995.00 | 1,014.00 | 1,014.00 | 1.00% | 70,207 |
| Sep 3, 2026 | 1,001.00 | 1,020.00 | 987.00 | 1,004.00 | 1,004.00 | 0.40% | 140,276 |
| Sep 2, 2026 | 1,012.00 | 1,036.00 | 990.00 | 1,000.00 | 1,000.00 | -1.19% | 76,532 |
| Sep 1, 2026 | 1,020.00 | 1,020.00 | 1,000.00 | 1,012.00 | 1,012.00 | -0.78% | 315,799 |
| Aug 31, 2026 | 1,020.00 | 1,046.00 | 1,006.00 | 1,020.00 | 1,020.00 | -0.20% | 163,903 |
| Aug 28, 2026 | 1,036.00 | 1,036.00 | 1,017.00 | 1,022.00 | 1,022.00 | -1.35% | 46,952 |
| Aug 27, 2026 | 1,030.00 | 1,037.00 | 1,014.00 | 1,036.00 | 1,036.00 | 0.58% | 83,701 |
| Aug 26, 2026 | 1,020.00 | 1,040.00 | 1,013.00 | 1,030.00 | 1,030.00 | 1.58% | 124,940 |
| Aug 25, 2026 | 1,007.00 | 1,020.00 | 990.00 | 1,014.00 | 1,014.00 | 0.70% | 225,632 |
| Aug 24, 2026 | 1,029.00 | 1,045.00 | 1,005.00 | 1,007.00 | 1,007.00 | -2.14% | 217,558 |
| Aug 21, 2026 | 997.00 | 1,039.00 | 988.00 | 1,029.00 | 1,029.00 | 2.29% | 328,379 |
| Aug 20, 2026 | 977.00 | 1,016.00 | 977.00 | 1,006.00 | 1,006.00 | 1.82% | 296,371 |
| Aug 19, 2026 | 985.00 | 1,064.00 | 977.00 | 988.00 | 988.00 | 1.23% | 500,982 |
| Aug 18, 2026 | 945.00 | 1,000.00 | 937.00 | 976.00 | 976.00 | 0.62% | 289,688 |
| Aug 14, 2026 | 977.00 | 985.00 | 965.00 | 970.00 | 970.00 | -0.72% | 70,092 |
| Aug 13, 2026 | 987.00 | 998.00 | 973.00 | 977.00 | 977.00 | -1.01% | 110,720 |
| Aug 12, 2026 | 989.00 | 996.00 | 980.00 | 987.00 | 987.00 | -0.10% | 116,052 |
| Aug 11, 2026 | 963.00 | 992.00 | 960.00 | 988.00 | 988.00 | 2.60% | 136,648 |
| Aug 10, 2026 | 975.00 | 975.00 | 947.00 | 963.00 | 963.00 | 1.69% | 172,770 |
| Aug 7, 2026 | 937.00 | 955.00 | 937.00 | 947.00 | 947.00 | 1.07% | 60,375 |
| Aug 6, 2026 | 937.00 | 943.00 | 921.00 | 937.00 | 937.00 | 0.43% | 31,963 |
| Aug 5, 2026 | 934.00 | 938.00 | 918.00 | 933.00 | 933.00 | 1.74% | 83,966 |
| Aug 4, 2026 | 905.00 | 928.00 | 905.00 | 917.00 | 917.00 | - | 140,360 |
| Aug 3, 2026 | 923.00 | 931.00 | 901.00 | 917.00 | 917.00 | -0.65% | 62,584 |