ABCO Electronics Co., Ltd. (KOSDAQ:036010)
South Korea
· Delayed Price · Currency is KRW 8,140.00
+360.00 (4.63%)
At close: Mar 6, 2026
ABCO Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8,050.00 | 8,050.00 | 7,160.00 | 7,310.00 | 7,310.00 | -10.20% | 98,747 |
| Mar 6, 2026 | 7,780.00 | 8,210.00 | 7,500.00 | 8,140.00 | 8,140.00 | 4.63% | 80,068 |
| Mar 5, 2026 | 7,410.00 | 8,000.00 | 7,300.00 | 7,780.00 | 7,780.00 | 12.43% | 98,320 |
| Mar 4, 2026 | 7,900.00 | 7,900.00 | 6,900.00 | 6,920.00 | 6,920.00 | -14.36% | 304,694 |
| Mar 3, 2026 | 8,500.00 | 8,820.00 | 8,080.00 | 8,080.00 | 8,080.00 | -6.59% | 174,362 |
| Feb 27, 2026 | 8,910.00 | 9,000.00 | 8,640.00 | 8,650.00 | 8,650.00 | -4.10% | 140,570 |
| Feb 26, 2026 | 9,120.00 | 9,190.00 | 8,950.00 | 9,020.00 | 9,020.00 | -0.55% | 141,674 |
| Feb 25, 2026 | 9,400.00 | 9,420.00 | 9,050.00 | 9,070.00 | 9,070.00 | -2.47% | 141,404 |
| Feb 24, 2026 | 9,000.00 | 9,400.00 | 8,850.00 | 9,300.00 | 9,300.00 | 3.45% | 246,676 |
| Feb 23, 2026 | 8,640.00 | 9,120.00 | 8,610.00 | 8,990.00 | 8,990.00 | 4.66% | 206,980 |
| Feb 20, 2026 | 8,790.00 | 8,800.00 | 8,570.00 | 8,590.00 | 8,590.00 | -2.39% | 91,193 |
| Feb 19, 2026 | 8,390.00 | 8,970.00 | 8,390.00 | 8,800.00 | 8,800.00 | 5.64% | 198,837 |
| Feb 13, 2026 | 8,530.00 | 8,530.00 | 8,300.00 | 8,330.00 | 8,330.00 | -2.69% | 90,829 |
| Feb 12, 2026 | 8,830.00 | 8,840.00 | 8,550.00 | 8,560.00 | 8,560.00 | -0.93% | 77,130 |
| Feb 11, 2026 | 8,750.00 | 8,760.00 | 8,420.00 | 8,640.00 | 8,640.00 | -1.03% | 105,071 |
| Feb 10, 2026 | 9,130.00 | 9,300.00 | 8,700.00 | 8,730.00 | 8,730.00 | -3.64% | 147,172 |
| Feb 9, 2026 | 8,700.00 | 9,870.00 | 8,640.00 | 9,060.00 | 9,060.00 | 11.58% | 932,700 |
| Feb 6, 2026 | 8,100.00 | 8,300.00 | 7,720.00 | 8,120.00 | 8,120.00 | -2.52% | 92,341 |
| Feb 5, 2026 | 8,890.00 | 8,890.00 | 8,300.00 | 8,330.00 | 8,330.00 | -7.13% | 195,247 |
| Feb 4, 2026 | 8,740.00 | 9,200.00 | 8,610.00 | 8,970.00 | 8,970.00 | 2.51% | 354,764 |
| Feb 3, 2026 | 8,400.00 | 8,770.00 | 8,260.00 | 8,750.00 | 8,750.00 | 6.06% | 156,141 |
| Feb 2, 2026 | 8,500.00 | 9,000.00 | 8,100.00 | 8,250.00 | 8,250.00 | -2.94% | 236,903 |
| Jan 30, 2026 | 8,350.00 | 8,940.00 | 8,290.00 | 8,500.00 | 8,500.00 | 2.04% | 295,523 |
| Jan 29, 2026 | 8,640.00 | 8,690.00 | 7,990.00 | 8,330.00 | 8,330.00 | -0.36% | 280,551 |
| Jan 28, 2026 | 8,020.00 | 8,550.00 | 8,020.00 | 8,360.00 | 8,360.00 | 6.36% | 354,983 |
| Jan 27, 2026 | 7,810.00 | 7,870.00 | 7,690.00 | 7,860.00 | 7,860.00 | 1.03% | 83,243 |
| Jan 26, 2026 | 7,600.00 | 7,810.00 | 7,540.00 | 7,780.00 | 7,780.00 | 2.37% | 59,265 |
| Jan 23, 2026 | 7,730.00 | 7,740.00 | 7,550.00 | 7,600.00 | 7,600.00 | -1.30% | 71,928 |
| Jan 22, 2026 | 7,740.00 | 7,890.00 | 7,650.00 | 7,700.00 | 7,700.00 | - | 71,142 |
| Jan 21, 2026 | 7,400.00 | 7,750.00 | 7,290.00 | 7,700.00 | 7,700.00 | 2.26% | 100,145 |
| Jan 20, 2026 | 7,600.00 | 7,750.00 | 7,360.00 | 7,530.00 | 7,530.00 | -0.66% | 105,385 |
| Jan 19, 2026 | 7,470.00 | 7,610.00 | 7,350.00 | 7,580.00 | 7,580.00 | 1.47% | 35,965 |
| Jan 16, 2026 | 7,810.00 | 7,910.00 | 7,450.00 | 7,470.00 | 7,470.00 | -4.35% | 87,380 |
| Jan 15, 2026 | 7,540.00 | 7,940.00 | 7,350.00 | 7,810.00 | 7,810.00 | 3.58% | 128,526 |
| Jan 14, 2026 | 7,600.00 | 7,600.00 | 7,430.00 | 7,540.00 | 7,540.00 | -0.53% | 26,955 |
| Jan 13, 2026 | 7,260.00 | 7,640.00 | 7,250.00 | 7,580.00 | 7,580.00 | 4.55% | 82,307 |
| Jan 12, 2026 | 7,190.00 | 7,590.00 | 6,910.00 | 7,250.00 | 7,250.00 | 1.12% | 75,553 |
| Jan 9, 2026 | 7,300.00 | 7,400.00 | 7,050.00 | 7,170.00 | 7,170.00 | -1.78% | 78,719 |
| Jan 8, 2026 | 7,350.00 | 7,520.00 | 7,250.00 | 7,300.00 | 7,300.00 | -0.68% | 51,391 |
| Jan 7, 2026 | 7,710.00 | 7,890.00 | 7,280.00 | 7,350.00 | 7,350.00 | -4.42% | 88,970 |
| Jan 6, 2026 | 7,810.00 | 7,810.00 | 7,510.00 | 7,690.00 | 7,690.00 | -1.54% | 81,495 |
| Jan 5, 2026 | 7,430.00 | 8,000.00 | 7,430.00 | 7,810.00 | 7,810.00 | 6.26% | 211,632 |
| Jan 2, 2026 | 7,090.00 | 7,440.00 | 7,060.00 | 7,350.00 | 7,350.00 | 3.67% | 72,458 |
| Dec 30, 2025 | 6,970.00 | 7,200.00 | 6,970.00 | 7,090.00 | 7,090.00 | 0.57% | 35,831 |
| Dec 29, 2025 | 7,100.00 | 7,100.00 | 6,990.00 | 7,050.00 | 7,050.00 | -0.70% | 35,521 |
| Dec 26, 2025 | 7,010.00 | 7,190.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.28% | 42,041 |
| Dec 24, 2025 | 7,140.00 | 7,140.00 | 6,950.00 | 7,010.00 | 7,010.00 | -1.82% | 23,742 |
| Dec 23, 2025 | 7,280.00 | 7,280.00 | 7,060.00 | 7,140.00 | 7,140.00 | -0.83% | 27,572 |
| Dec 22, 2025 | 7,050.00 | 7,260.00 | 7,030.00 | 7,200.00 | 7,200.00 | 2.71% | 36,118 |
| Dec 19, 2025 | 6,940.00 | 7,010.00 | 6,800.00 | 7,010.00 | 7,010.00 | 1.01% | 42,842 |
| Dec 18, 2025 | 6,920.00 | 6,940.00 | 6,720.00 | 6,940.00 | 6,940.00 | 0.14% | 19,662 |
| Dec 17, 2025 | 6,730.00 | 6,940.00 | 6,700.00 | 6,930.00 | 6,930.00 | 3.28% | 30,697 |
| Dec 16, 2025 | 6,950.00 | 6,970.00 | 6,680.00 | 6,710.00 | 6,710.00 | -3.45% | 79,949 |
| Dec 15, 2025 | 6,950.00 | 7,020.00 | 6,830.00 | 6,950.00 | 6,950.00 | -1.56% | 34,399 |
| Dec 12, 2025 | 7,110.00 | 7,130.00 | 6,980.00 | 7,060.00 | 7,060.00 | 0.57% | 28,105 |
| Dec 11, 2025 | 7,110.00 | 7,180.00 | 6,990.00 | 7,020.00 | 7,020.00 | -0.57% | 38,936 |
| Dec 10, 2025 | 7,150.00 | 7,400.00 | 7,050.00 | 7,060.00 | 7,060.00 | -0.70% | 61,961 |
| Dec 9, 2025 | 7,030.00 | 7,200.00 | 7,020.00 | 7,110.00 | 7,110.00 | -0.14% | 22,408 |
| Dec 8, 2025 | 7,190.00 | 7,190.00 | 6,970.00 | 7,120.00 | 7,120.00 | -0.97% | 66,409 |
| Dec 5, 2025 | 7,200.00 | 7,210.00 | 6,970.00 | 7,190.00 | 7,190.00 | -0.14% | 58,029 |
| Dec 4, 2025 | 7,310.00 | 7,310.00 | 7,080.00 | 7,200.00 | 7,200.00 | -1.50% | 42,638 |
| Dec 3, 2025 | 7,170.00 | 7,350.00 | 7,110.00 | 7,310.00 | 7,310.00 | 2.38% | 38,461 |
| Dec 2, 2025 | 7,280.00 | 7,320.00 | 7,140.00 | 7,140.00 | 7,140.00 | -2.33% | 45,730 |
| Dec 1, 2025 | 7,160.00 | 7,410.00 | 7,160.00 | 7,310.00 | 7,310.00 | 1.53% | 44,585 |
| Nov 28, 2025 | 7,040.00 | 7,300.00 | 6,990.00 | 7,200.00 | 7,200.00 | 1.98% | 78,203 |
| Nov 27, 2025 | 7,000.00 | 7,140.00 | 6,970.00 | 7,060.00 | 7,060.00 | 1.44% | 23,551 |
| Nov 26, 2025 | 7,000.00 | 7,050.00 | 6,850.00 | 6,960.00 | 6,960.00 | 0.43% | 33,391 |
| Nov 25, 2025 | 6,930.00 | 7,120.00 | 6,790.00 | 6,930.00 | 6,930.00 | 0.87% | 32,895 |
| Nov 24, 2025 | 7,040.00 | 7,040.00 | 6,750.00 | 6,870.00 | 6,870.00 | -0.15% | 29,429 |
| Nov 21, 2025 | 6,800.00 | 6,950.00 | 6,750.00 | 6,880.00 | 6,880.00 | -4.31% | 70,002 |
| Nov 20, 2025 | 7,490.00 | 7,490.00 | 7,070.00 | 7,190.00 | 7,190.00 | 2.13% | 43,527 |
| Nov 19, 2025 | 7,060.00 | 7,230.00 | 6,790.00 | 7,040.00 | 7,040.00 | -0.28% | 65,154 |
| Nov 18, 2025 | 7,390.00 | 7,480.00 | 7,050.00 | 7,060.00 | 7,060.00 | -6.37% | 52,334 |
| Nov 17, 2025 | 7,130.00 | 7,770.00 | 7,130.00 | 7,540.00 | 7,540.00 | 5.75% | 159,074 |
| Nov 14, 2025 | 7,570.00 | 7,570.00 | 7,110.00 | 7,130.00 | 7,130.00 | -7.16% | 127,288 |
| Nov 13, 2025 | 7,910.00 | 7,930.00 | 7,600.00 | 7,680.00 | 7,680.00 | -2.78% | 64,524 |
| Nov 12, 2025 | 7,850.00 | 8,000.00 | 7,600.00 | 7,900.00 | 7,900.00 | 0.25% | 47,224 |
| Nov 11, 2025 | 7,800.00 | 8,500.00 | 7,750.00 | 7,880.00 | 7,880.00 | 2.20% | 96,686 |
| Nov 10, 2025 | 7,810.00 | 7,820.00 | 7,460.00 | 7,710.00 | 7,710.00 | -0.90% | 92,579 |
| Nov 7, 2025 | 8,140.00 | 8,140.00 | 7,650.00 | 7,780.00 | 7,780.00 | -5.70% | 112,962 |
| Nov 6, 2025 | 8,200.00 | 8,410.00 | 8,010.00 | 8,250.00 | 8,250.00 | 1.98% | 84,916 |
| Nov 5, 2025 | 8,400.00 | 8,400.00 | 7,580.00 | 8,090.00 | 8,090.00 | -3.92% | 148,914 |
| Nov 4, 2025 | 8,360.00 | 8,560.00 | 8,260.00 | 8,420.00 | 8,420.00 | 1.45% | 58,670 |
| Nov 3, 2025 | 8,290.00 | 8,470.00 | 8,150.00 | 8,300.00 | 8,300.00 | 0.24% | 100,169 |
| Oct 31, 2025 | 8,220.00 | 8,280.00 | 8,030.00 | 8,280.00 | 8,280.00 | 0.73% | 80,783 |
| Oct 30, 2025 | 8,400.00 | 8,450.00 | 8,110.00 | 8,220.00 | 8,220.00 | -2.72% | 71,371 |
| Oct 29, 2025 | 8,500.00 | 8,590.00 | 8,280.00 | 8,450.00 | 8,450.00 | 0.60% | 95,450 |
| Oct 28, 2025 | 8,530.00 | 8,530.00 | 8,200.00 | 8,400.00 | 8,400.00 | -1.52% | 99,001 |
| Oct 27, 2025 | 8,390.00 | 8,550.00 | 8,330.00 | 8,530.00 | 8,530.00 | 2.65% | 88,636 |
| Oct 24, 2025 | 8,400.00 | 8,500.00 | 8,300.00 | 8,310.00 | 8,310.00 | -0.36% | 58,190 |
| Oct 23, 2025 | 8,090.00 | 8,520.00 | 7,920.00 | 8,340.00 | 8,340.00 | 1.71% | 109,050 |
| Oct 22, 2025 | 8,140.00 | 8,300.00 | 7,920.00 | 8,200.00 | 8,200.00 | 0.99% | 77,593 |
| Oct 21, 2025 | 8,300.00 | 8,400.00 | 8,040.00 | 8,120.00 | 8,120.00 | -1.46% | 105,014 |
| Oct 20, 2025 | 8,050.00 | 8,240.00 | 7,820.00 | 8,240.00 | 8,240.00 | 4.70% | 116,779 |
| Oct 17, 2025 | 8,020.00 | 8,210.00 | 7,870.00 | 7,870.00 | 7,870.00 | -2.24% | 170,917 |
| Oct 16, 2025 | 8,410.00 | 8,410.00 | 8,000.00 | 8,050.00 | 8,050.00 | -4.28% | 252,219 |
| Oct 15, 2025 | 8,740.00 | 8,740.00 | 8,110.00 | 8,410.00 | 8,410.00 | -0.94% | 257,986 |
| Oct 14, 2025 | 9,870.00 | 9,870.00 | 8,410.00 | 8,490.00 | 8,490.00 | -12.56% | 696,150 |
| Oct 13, 2025 | 9,550.00 | 9,710.00 | 9,400.00 | 9,710.00 | 9,710.00 | -2.71% | 281,334 |
| Oct 10, 2025 | 9,800.00 | 10,200.00 | 9,750.00 | 9,980.00 | 9,980.00 | 4.18% | 207,647 |