Abko Co., Ltd. (KOSDAQ:129890)
South Korea · Delayed Price · Currency is KRW 941.00
+2.00 (0.21%)
At close: Jul 20, 2026
Abko Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 944.00 | 1,065.00 | 939.00 | 1,000.00 | 1,000.00 | 6.27% | 1,530,165 |
| Jul 20, 2026 | 911.00 | 958.00 | 911.00 | 941.00 | 941.00 | 0.21% | 179,591 |
| Jul 16, 2026 | 940.00 | 943.00 | 925.00 | 939.00 | 939.00 | -0.11% | 126,304 |
| Jul 15, 2026 | 910.00 | 944.00 | 910.00 | 940.00 | 940.00 | 3.52% | 279,129 |
| Jul 14, 2026 | 888.00 | 924.00 | 888.00 | 908.00 | 908.00 | 1.34% | 157,666 |
| Jul 13, 2026 | 902.00 | 920.00 | 885.00 | 896.00 | 896.00 | -0.88% | 146,458 |
| Jul 10, 2026 | 880.00 | 911.00 | 879.00 | 904.00 | 904.00 | 2.49% | 134,466 |
| Jul 9, 2026 | 885.00 | 890.00 | 852.00 | 882.00 | 882.00 | 0.11% | 138,691 |
| Jul 8, 2026 | 900.00 | 920.00 | 880.00 | 881.00 | 881.00 | -2.11% | 252,656 |
| Jul 7, 2026 | 918.00 | 929.00 | 887.00 | 900.00 | 900.00 | -2.17% | 231,325 |
| Jul 6, 2026 | 917.00 | 937.00 | 897.00 | 920.00 | 920.00 | 0.22% | 309,696 |
| Jul 3, 2026 | 894.00 | 940.00 | 889.00 | 918.00 | 918.00 | 2.68% | 339,608 |
| Jul 2, 2026 | 890.00 | 929.00 | 883.00 | 894.00 | 894.00 | -0.67% | 319,696 |
| Jul 1, 2026 | 906.00 | 927.00 | 892.00 | 900.00 | 900.00 | -0.66% | 395,020 |
| Jun 30, 2026 | 915.00 | 978.00 | 903.00 | 906.00 | 906.00 | -1.20% | 478,101 |
| Jun 29, 2026 | 933.00 | 958.00 | 891.00 | 917.00 | 917.00 | -1.71% | 1,174,838 |
| Jun 26, 2026 | 869.00 | 1,140.00 | 859.00 | 933.00 | 933.00 | 6.39% | 14,010,873 |
| Jun 25, 2026 | 892.00 | 917.00 | 866.00 | 877.00 | 877.00 | -1.46% | 152,955 |
| Jun 24, 2026 | 853.00 | 912.00 | 835.00 | 890.00 | 890.00 | 4.58% | 156,215 |
| Jun 23, 2026 | 901.00 | 915.00 | 843.00 | 851.00 | 851.00 | -5.55% | 322,160 |
| Jun 22, 2026 | 929.00 | 929.00 | 898.00 | 901.00 | 901.00 | -3.12% | 157,899 |
| Jun 19, 2026 | 938.00 | 943.00 | 915.00 | 930.00 | 930.00 | -0.85% | 212,111 |
| Jun 18, 2026 | 951.00 | 956.00 | 929.00 | 938.00 | 938.00 | -1.99% | 150,959 |
| Jun 17, 2026 | 964.00 | 972.00 | 951.00 | 957.00 | 957.00 | -0.73% | 87,446 |
| Jun 16, 2026 | 971.00 | 978.00 | 954.00 | 964.00 | 964.00 | -0.72% | 71,489 |
| Jun 15, 2026 | 971.00 | 994.00 | 958.00 | 971.00 | 971.00 | 0.10% | 106,641 |
| Jun 12, 2026 | 958.00 | 997.00 | 958.00 | 970.00 | 970.00 | 1.36% | 77,503 |
| Jun 11, 2026 | 953.00 | 990.00 | 951.00 | 957.00 | 957.00 | -0.42% | 53,904 |
| Jun 10, 2026 | 988.00 | 997.00 | 952.00 | 961.00 | 961.00 | -2.73% | 107,268 |
| Jun 9, 2026 | 950.00 | 1,003.00 | 950.00 | 988.00 | 988.00 | 4.22% | 155,535 |
| Jun 8, 2026 | 985.00 | 987.00 | 946.00 | 948.00 | 948.00 | -3.95% | 228,595 |
| Jun 5, 2026 | 1,006.00 | 1,015.00 | 984.00 | 987.00 | 987.00 | -2.76% | 238,074 |
| Jun 4, 2026 | 978.00 | 1,029.00 | 975.00 | 1,015.00 | 1,015.00 | 3.78% | 395,584 |
| Jun 2, 2026 | 968.00 | 989.00 | 940.00 | 978.00 | 978.00 | 0.20% | 245,568 |
| Jun 1, 2026 | 970.00 | 984.00 | 949.00 | 976.00 | 976.00 | 0.62% | 247,855 |
| May 29, 2026 | 923.00 | 1,098.00 | 902.00 | 970.00 | 970.00 | 4.98% | 1,497,610 |
| May 28, 2026 | 926.00 | 940.00 | 907.00 | 924.00 | 924.00 | -1.07% | 124,898 |
| May 27, 2026 | 965.00 | 977.00 | 924.00 | 934.00 | 934.00 | -3.71% | 276,981 |
| May 26, 2026 | 997.00 | 1,005.00 | 969.00 | 970.00 | 970.00 | -2.71% | 212,703 |
| May 22, 2026 | 981.00 | 1,025.00 | 969.00 | 997.00 | 997.00 | 1.63% | 57,380 |
| May 21, 2026 | 960.00 | 1,034.00 | 960.00 | 981.00 | 981.00 | 2.19% | 158,146 |
| May 20, 2026 | 991.00 | 1,003.00 | 958.00 | 960.00 | 960.00 | -3.13% | 136,335 |
| 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 |