Abko Co., Ltd. (KOSDAQ:129890)
South Korea · Delayed Price · Currency is KRW 1,004.00
+4.00 (0.40%)
At close: Sep 3, 2026
Abko Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 905.00 | 923.00 | 900.00 | 923.00 | 923.00 | 2.67% | 101,274 |
| Jul 30, 2026 | 885.00 | 919.00 | 879.00 | 899.00 | 899.00 | 1.58% | 100,133 |
| Jul 29, 2026 | 920.00 | 920.00 | 857.00 | 885.00 | 885.00 | -2.10% | 149,215 |
| Jul 28, 2026 | 929.00 | 952.00 | 890.00 | 904.00 | 904.00 | -2.69% | 130,503 |
| Jul 27, 2026 | 950.00 | 950.00 | 924.00 | 929.00 | 929.00 | 0.11% | 68,025 |
| Jul 24, 2026 | 943.00 | 960.00 | 919.00 | 928.00 | 928.00 | -2.52% | 183,268 |
| Jul 23, 2026 | 965.00 | 971.00 | 948.00 | 952.00 | 952.00 | -1.35% | 179,814 |
| Jul 22, 2026 | 1,000.00 | 1,000.00 | 945.00 | 965.00 | 965.00 | -3.50% | 273,183 |
| 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 |