Abko Co., Ltd. (KOSDAQ:129890)
South Korea · Delayed Price · Currency is KRW 1,098.00
-19.00 (-1.70%)
At close: Apr 23, 2026
Abko Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,098.00 | 1,119.00 | 1,084.00 | 1,109.00 | 1,109.00 | 1.00% | 173,657 |
| 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% | 221,821 |
| 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% | 343,497 |
| Apr 17, 2026 | 1,099.00 | 1,166.00 | 1,072.00 | 1,136.00 | 1,136.00 | 3.84% | 852,348 |
| Apr 16, 2026 | 1,082.00 | 1,113.00 | 1,075.00 | 1,094.00 | 1,094.00 | 2.05% | 610,947 |
| Apr 15, 2026 | 1,100.00 | 1,122.00 | 1,025.00 | 1,072.00 | 1,072.00 | -2.37% | 573,616 |
| Apr 14, 2026 | 1,057.00 | 1,113.00 | 1,057.00 | 1,098.00 | 1,098.00 | 3.88% | 659,651 |
| Apr 13, 2026 | 1,042.00 | 1,077.00 | 1,034.00 | 1,057.00 | 1,057.00 | 1.44% | 437,838 |
| Apr 10, 2026 | 1,021.00 | 1,068.00 | 1,021.00 | 1,042.00 | 1,042.00 | 1.17% | 347,909 |
| Apr 9, 2026 | 1,003.00 | 1,099.00 | 990.00 | 1,030.00 | 1,030.00 | 2.69% | 2,171,589 |
| Apr 8, 2026 | 923.00 | 1,003.00 | 923.00 | 1,003.00 | 1,003.00 | 8.90% | 1,053,480 |
| Apr 7, 2026 | 906.00 | 950.00 | 906.00 | 921.00 | 921.00 | 0.77% | 94,809 |
| 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% | 104,653 |
| Apr 2, 2026 | 942.00 | 963.00 | 899.00 | 918.00 | 918.00 | -3.27% | 185,371 |
| Apr 1, 2026 | 926.00 | 955.00 | 926.00 | 949.00 | 949.00 | 2.93% | 100,771 |
| 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% | 100,926 |
| Mar 27, 2026 | 950.00 | 963.00 | 932.00 | 960.00 | 960.00 | 1.05% | 142,073 |
| 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% | 95,265 |
| Mar 23, 2026 | 940.00 | 940.00 | 922.00 | 926.00 | 926.00 | -1.70% | 104,645 |
| Mar 20, 2026 | 926.00 | 952.00 | 926.00 | 942.00 | 942.00 | 0.75% | 148,728 |
| Mar 19, 2026 | 918.00 | 935.00 | 910.00 | 935.00 | 935.00 | 1.85% | 161,630 |
| Mar 18, 2026 | 932.00 | 949.00 | 915.00 | 918.00 | 918.00 | -1.50% | 199,423 |
| Mar 17, 2026 | 920.00 | 937.00 | 920.00 | 932.00 | 932.00 | 0.43% | 67,609 |
| Mar 16, 2026 | 935.00 | 947.00 | 926.00 | 928.00 | 928.00 | -0.75% | 97,181 |
| Mar 13, 2026 | 929.00 | 956.00 | 924.00 | 935.00 | 935.00 | -0.21% | 94,144 |
| 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% | 230,799 |
| Mar 10, 2026 | 882.00 | 919.00 | 882.00 | 919.00 | 919.00 | 4.43% | 128,212 |
| Mar 9, 2026 | 867.00 | 906.00 | 853.00 | 880.00 | 880.00 | -2.98% | 227,252 |
| Mar 6, 2026 | 919.00 | 931.00 | 892.00 | 907.00 | 907.00 | -1.73% | 242,462 |
| Mar 5, 2026 | 842.00 | 924.00 | 842.00 | 923.00 | 923.00 | 10.54% | 585,053 |
| Mar 4, 2026 | 900.00 | 903.00 | 835.00 | 835.00 | 835.00 | -7.63% | 655,406 |
| Mar 3, 2026 | 925.00 | 950.00 | 903.00 | 904.00 | 904.00 | -3.93% | 361,845 |
| Feb 27, 2026 | 958.00 | 958.00 | 931.00 | 941.00 | 941.00 | -1.77% | 232,353 |
| Feb 26, 2026 | 984.00 | 992.00 | 955.00 | 958.00 | 958.00 | -2.64% | 315,212 |
| Feb 25, 2026 | 1,015.00 | 1,015.00 | 984.00 | 984.00 | 984.00 | -3.05% | 414,026 |
| Feb 24, 2026 | 950.00 | 1,026.00 | 946.00 | 1,015.00 | 1,015.00 | 7.07% | 1,128,427 |
| Feb 23, 2026 | 953.00 | 969.00 | 945.00 | 948.00 | 948.00 | -0.21% | 247,923 |
| Feb 20, 2026 | 938.00 | 951.00 | 934.00 | 950.00 | 950.00 | 0.53% | 167,768 |
| Feb 19, 2026 | 934.00 | 950.00 | 927.00 | 945.00 | 945.00 | 1.18% | 266,011 |
| Feb 13, 2026 | 950.00 | 957.00 | 930.00 | 934.00 | 934.00 | -1.68% | 340,071 |
| Feb 12, 2026 | 940.00 | 977.00 | 939.00 | 950.00 | 950.00 | 1.50% | 379,822 |
| Feb 11, 2026 | 922.00 | 940.00 | 912.00 | 936.00 | 936.00 | 1.52% | 378,863 |
| Feb 10, 2026 | 906.00 | 924.00 | 890.00 | 922.00 | 922.00 | 0.99% | 206,660 |