Abko Co., Ltd. (KOSDAQ:129890)
South Korea · Delayed Price · Currency is KRW 960.00
-31.00 (-3.13%)
At close: May 20, 2026
Abko Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 996.00 | 1,003.00 | 982.00 | 991.00 | 991.00 | -0.50% | 112,372 |
| May 18, 2026 | 1,000.00 | 1,008.00 | 968.00 | 996.00 | 996.00 | -0.40% | 172,096 |
| May 15, 2026 | 1,030.00 | 1,030.00 | 989.00 | 1,000.00 | 1,000.00 | -1.67% | 446,333 |
| May 14, 2026 | 1,006.00 | 1,019.00 | 1,000.00 | 1,017.00 | 1,017.00 | 1.09% | 235,052 |
| May 13, 2026 | 1,001.00 | 1,043.00 | 1,001.00 | 1,006.00 | 1,006.00 | -1.47% | 143,186 |
| May 12, 2026 | 1,038.00 | 1,051.00 | 1,013.00 | 1,021.00 | 1,021.00 | -1.64% | 278,190 |
| May 11, 2026 | 1,036.00 | 1,105.00 | 1,021.00 | 1,038.00 | 1,038.00 | -0.86% | 431,587 |
| May 8, 2026 | 1,015.00 | 1,079.00 | 1,015.00 | 1,047.00 | 1,047.00 | 3.15% | 228,325 |
| May 7, 2026 | 1,024.00 | 1,042.00 | 1,000.00 | 1,015.00 | 1,015.00 | -1.65% | 251,283 |
| May 6, 2026 | 1,072.00 | 1,090.00 | 1,031.00 | 1,032.00 | 1,032.00 | -4.53% | 277,192 |
| May 4, 2026 | 1,099.00 | 1,135.00 | 1,059.00 | 1,081.00 | 1,081.00 | -1.64% | 315,788 |
| Apr 30, 2026 | 1,105.00 | 1,114.00 | 1,090.00 | 1,099.00 | 1,099.00 | -0.45% | 166,181 |
| Apr 29, 2026 | 1,100.00 | 1,120.00 | 1,090.00 | 1,104.00 | 1,104.00 | 0.09% | 116,290 |
| Apr 28, 2026 | 1,132.00 | 1,142.00 | 1,101.00 | 1,103.00 | 1,103.00 | -2.56% | 162,820 |
| Apr 27, 2026 | 1,119.00 | 1,147.00 | 1,079.00 | 1,132.00 | 1,132.00 | 2.07% | 392,340 |
| Apr 24, 2026 | 1,098.00 | 1,119.00 | 1,084.00 | 1,109.00 | 1,109.00 | 1.00% | 174,991 |
| Apr 23, 2026 | 1,117.00 | 1,147.00 | 1,088.00 | 1,098.00 | 1,098.00 | -1.70% | 219,418 |
| Apr 22, 2026 | 1,128.00 | 1,159.00 | 1,092.00 | 1,117.00 | 1,117.00 | -0.98% | 222,503 |
| Apr 21, 2026 | 1,129.00 | 1,144.00 | 1,095.00 | 1,128.00 | 1,128.00 | -0.09% | 424,114 |
| Apr 20, 2026 | 1,167.00 | 1,167.00 | 1,120.00 | 1,129.00 | 1,129.00 | -0.62% | 344,392 |
| Apr 17, 2026 | 1,099.00 | 1,166.00 | 1,072.00 | 1,136.00 | 1,136.00 | 3.84% | 853,038 |
| Apr 16, 2026 | 1,082.00 | 1,113.00 | 1,075.00 | 1,094.00 | 1,094.00 | 2.05% | 611,833 |
| Apr 15, 2026 | 1,100.00 | 1,122.00 | 1,025.00 | 1,072.00 | 1,072.00 | -2.37% | 594,711 |
| Apr 14, 2026 | 1,057.00 | 1,113.00 | 1,057.00 | 1,098.00 | 1,098.00 | 3.88% | 663,496 |
| Apr 13, 2026 | 1,042.00 | 1,077.00 | 1,034.00 | 1,057.00 | 1,057.00 | 1.44% | 438,447 |
| Apr 10, 2026 | 1,021.00 | 1,068.00 | 1,021.00 | 1,042.00 | 1,042.00 | 1.17% | 353,516 |
| Apr 9, 2026 | 1,003.00 | 1,099.00 | 990.00 | 1,030.00 | 1,030.00 | 2.69% | 2,173,353 |
| Apr 8, 2026 | 923.00 | 1,003.00 | 923.00 | 1,003.00 | 1,003.00 | 8.90% | 1,056,169 |
| Apr 7, 2026 | 906.00 | 950.00 | 906.00 | 921.00 | 921.00 | 0.77% | 94,833 |
| Apr 6, 2026 | 919.00 | 927.00 | 910.00 | 914.00 | 914.00 | -1.40% | 130,586 |
| Apr 3, 2026 | 920.00 | 937.00 | 916.00 | 927.00 | 927.00 | 0.98% | 104,661 |
| Apr 2, 2026 | 942.00 | 963.00 | 899.00 | 918.00 | 918.00 | -3.27% | 186,964 |
| Apr 1, 2026 | 926.00 | 955.00 | 926.00 | 949.00 | 949.00 | 2.93% | 101,555 |
| 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% | 101,028 |
| Mar 27, 2026 | 950.00 | 963.00 | 932.00 | 960.00 | 960.00 | 1.05% | 143,023 |
| 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% | 95,267 |
| Mar 23, 2026 | 940.00 | 940.00 | 922.00 | 926.00 | 926.00 | -1.70% | 104,927 |
| Mar 20, 2026 | 926.00 | 952.00 | 926.00 | 942.00 | 942.00 | 0.75% | 148,747 |
| Mar 19, 2026 | 918.00 | 935.00 | 910.00 | 935.00 | 935.00 | 1.85% | 161,802 |
| Mar 18, 2026 | 932.00 | 949.00 | 915.00 | 918.00 | 918.00 | -1.50% | 199,605 |
| Mar 17, 2026 | 920.00 | 937.00 | 920.00 | 932.00 | 932.00 | 0.43% | 67,629 |
| Mar 16, 2026 | 935.00 | 947.00 | 926.00 | 928.00 | 928.00 | -0.75% | 97,914 |
| Mar 13, 2026 | 929.00 | 956.00 | 924.00 | 935.00 | 935.00 | -0.21% | 104,309 |
| 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% | 230,810 |
| Mar 10, 2026 | 882.00 | 919.00 | 882.00 | 919.00 | 919.00 | 4.43% | 128,324 |
| Mar 9, 2026 | 867.00 | 906.00 | 853.00 | 880.00 | 880.00 | -2.98% | 227,252 |