ABCO Electronics Co., Ltd. (KOSDAQ:036010)
South Korea
· Delayed Price · Currency is KRW 11,330
+10 (0.09%)
At close: Apr 28, 2026
ABCO Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11,410.00 | 11,680.00 | 10,850.00 | 11,330.00 | 11,330.00 | 0.09% | 263,341 |
| Apr 27, 2026 | 11,270.00 | 12,060.00 | 11,230.00 | 11,320.00 | 11,320.00 | 1.80% | 572,428 |
| Apr 24, 2026 | 10,640.00 | 11,570.00 | 10,550.00 | 11,120.00 | 11,120.00 | 5.40% | 478,598 |
| Apr 23, 2026 | 10,700.00 | 10,780.00 | 10,390.00 | 10,550.00 | 10,550.00 | -0.75% | 218,138 |
| Apr 22, 2026 | 10,300.00 | 10,670.00 | 10,180.00 | 10,630.00 | 10,630.00 | 2.21% | 159,155 |
| Apr 21, 2026 | 10,680.00 | 10,690.00 | 10,300.00 | 10,400.00 | 10,400.00 | - | 172,295 |
| Apr 20, 2026 | 10,700.00 | 10,980.00 | 10,360.00 | 10,400.00 | 10,400.00 | -1.89% | 233,912 |
| Apr 17, 2026 | 10,510.00 | 10,980.00 | 10,140.00 | 10,600.00 | 10,600.00 | 2.61% | 334,782 |
| Apr 16, 2026 | 10,640.00 | 10,640.00 | 10,050.00 | 10,330.00 | 10,330.00 | -0.48% | 219,022 |
| Apr 15, 2026 | 10,000.00 | 10,600.00 | 9,870.00 | 10,380.00 | 10,380.00 | 6.35% | 436,175 |
| Apr 14, 2026 | 9,400.00 | 9,900.00 | 9,400.00 | 9,760.00 | 9,760.00 | 6.32% | 272,840 |
| Apr 13, 2026 | 9,260.00 | 9,560.00 | 9,130.00 | 9,180.00 | 9,180.00 | -3.97% | 161,058 |
| Apr 10, 2026 | 9,510.00 | 10,020.00 | 9,440.00 | 9,560.00 | 9,560.00 | 1.38% | 208,797 |
| Apr 9, 2026 | 9,570.00 | 9,670.00 | 9,340.00 | 9,430.00 | 9,430.00 | -1.67% | 158,793 |
| Apr 8, 2026 | 9,960.00 | 9,960.00 | 9,410.00 | 9,590.00 | 9,590.00 | -0.31% | 288,934 |
| Apr 7, 2026 | 9,430.00 | 9,970.00 | 9,300.00 | 9,620.00 | 9,620.00 | 4.11% | 359,692 |
| Apr 6, 2026 | 8,710.00 | 9,690.00 | 8,650.00 | 9,240.00 | 9,240.00 | 6.21% | 382,949 |
| Apr 3, 2026 | 8,310.00 | 8,780.00 | 8,200.00 | 8,700.00 | 8,700.00 | 6.75% | 145,112 |
| Apr 2, 2026 | 8,680.00 | 8,840.00 | 7,950.00 | 8,150.00 | 8,150.00 | -6.11% | 218,406 |
| Apr 1, 2026 | 8,230.00 | 8,800.00 | 8,230.00 | 8,680.00 | 8,680.00 | 9.73% | 117,989 |
| Mar 31, 2026 | 8,330.00 | 8,360.00 | 7,900.00 | 7,910.00 | 7,910.00 | -6.72% | 169,616 |
| Mar 30, 2026 | 8,500.00 | 8,600.00 | 8,300.00 | 8,480.00 | 8,480.00 | -4.61% | 136,702 |
| Mar 27, 2026 | 8,650.00 | 9,130.00 | 8,610.00 | 8,890.00 | 8,890.00 | -1.98% | 210,232 |
| Mar 26, 2026 | 10,030.00 | 10,050.00 | 9,070.00 | 9,070.00 | 9,070.00 | -11.34% | 473,157 |
| Mar 25, 2026 | 9,330.00 | 10,900.00 | 9,240.00 | 10,230.00 | 10,230.00 | 11.68% | 1,896,373 |
| Mar 24, 2026 | 9,300.00 | 9,560.00 | 8,890.00 | 9,160.00 | 9,160.00 | 0.11% | 189,594 |
| Mar 23, 2026 | 9,200.00 | 9,490.00 | 8,920.00 | 9,150.00 | 9,150.00 | -2.56% | 255,030 |
| Mar 20, 2026 | 9,090.00 | 9,800.00 | 8,950.00 | 9,390.00 | 9,390.00 | 4.80% | 429,440 |
| Mar 19, 2026 | 8,250.00 | 9,290.00 | 8,210.00 | 8,960.00 | 8,960.00 | 6.29% | 393,288 |
| Mar 18, 2026 | 8,130.00 | 8,560.00 | 8,130.00 | 8,430.00 | 8,430.00 | 4.20% | 116,122 |
| Mar 17, 2026 | 7,880.00 | 8,660.00 | 7,870.00 | 8,090.00 | 8,090.00 | 3.98% | 156,446 |
| Mar 16, 2026 | 7,920.00 | 7,950.00 | 7,620.00 | 7,780.00 | 7,780.00 | -1.64% | 55,446 |
| Mar 13, 2026 | 7,850.00 | 8,080.00 | 7,600.00 | 7,910.00 | 7,910.00 | -1.49% | 36,977 |
| Mar 12, 2026 | 7,850.00 | 8,140.00 | 7,850.00 | 8,030.00 | 8,030.00 | 0.38% | 33,514 |
| Mar 11, 2026 | 7,940.00 | 8,140.00 | 7,890.00 | 8,000.00 | 8,000.00 | 0.88% | 64,015 |
| Mar 10, 2026 | 7,650.00 | 7,930.00 | 7,630.00 | 7,930.00 | 7,930.00 | 8.48% | 73,547 |
| 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 |