Abko Co., Ltd. (KOSDAQ:129890)
South Korea
· Delayed Price · Currency is KRW 1,262.00
-19.00 (-1.48%)
At close: Dec 5, 2025
Abko Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,296.00 | 1,296.00 | 1,246.00 | 1,262.00 | 1,262.00 | -1.48% | 1,703,272 |
| Dec 4, 2025 | 1,291.00 | 1,293.00 | 1,266.00 | 1,281.00 | 1,281.00 | -0.77% | 2,203,083 |
| Dec 3, 2025 | 1,295.00 | 1,323.00 | 1,278.00 | 1,291.00 | 1,291.00 | 0.08% | 4,680,338 |
| Dec 2, 2025 | 1,304.00 | 1,345.00 | 1,263.00 | 1,290.00 | 1,290.00 | 2.38% | 19,373,271 |
| Dec 1, 2025 | 1,064.00 | 1,375.00 | 1,060.00 | 1,260.00 | 1,260.00 | 19.09% | 36,982,970 |
| Nov 28, 2025 | 1,000.00 | 1,063.00 | 1,000.00 | 1,058.00 | 1,058.00 | 5.48% | 632,755 |
| Nov 27, 2025 | 999.00 | 1,015.00 | 995.00 | 1,003.00 | 1,003.00 | 1.93% | 198,814 |
| Nov 26, 2025 | 966.00 | 993.00 | 965.00 | 984.00 | 984.00 | 1.97% | 101,437 |
| Nov 25, 2025 | 955.00 | 972.00 | 955.00 | 965.00 | 965.00 | 0.73% | 47,798 |
| Nov 24, 2025 | 957.00 | 986.00 | 956.00 | 958.00 | 958.00 | -0.83% | 162,536 |
| Nov 21, 2025 | 980.00 | 992.00 | 966.00 | 966.00 | 966.00 | -1.53% | 109,739 |
| Nov 20, 2025 | 970.00 | 995.00 | 962.00 | 981.00 | 981.00 | 1.13% | 134,063 |
| Nov 19, 2025 | 970.00 | 998.00 | 958.00 | 970.00 | 970.00 | - | 113,967 |
| Nov 18, 2025 | 980.00 | 994.00 | 967.00 | 970.00 | 970.00 | -0.72% | 131,710 |
| Nov 17, 2025 | 991.00 | 1,004.00 | 974.00 | 977.00 | 977.00 | -1.41% | 168,064 |
| Nov 14, 2025 | 1,009.00 | 1,040.00 | 991.00 | 991.00 | 991.00 | -2.08% | 233,219 |
| Nov 13, 2025 | 1,006.00 | 1,040.00 | 980.00 | 1,012.00 | 1,012.00 | 2.22% | 324,438 |
| Nov 12, 2025 | 957.00 | 1,073.00 | 957.00 | 990.00 | 990.00 | 2.38% | 1,372,524 |
| Nov 11, 2025 | 980.00 | 995.00 | 960.00 | 967.00 | 967.00 | -1.83% | 185,750 |
| Nov 10, 2025 | 955.00 | 987.00 | 955.00 | 985.00 | 985.00 | 3.25% | 139,824 |
| Nov 7, 2025 | 965.00 | 979.00 | 940.00 | 954.00 | 954.00 | -1.75% | 415,412 |
| Nov 6, 2025 | 976.00 | 1,017.00 | 957.00 | 971.00 | 971.00 | -0.51% | 262,401 |
| Nov 5, 2025 | 1,007.00 | 1,012.00 | 951.00 | 976.00 | 976.00 | -4.03% | 516,578 |
| Nov 4, 2025 | 1,020.00 | 1,050.00 | 1,009.00 | 1,017.00 | 1,017.00 | -0.29% | 350,701 |
| Nov 3, 2025 | 1,028.00 | 1,039.00 | 1,019.00 | 1,020.00 | 1,020.00 | 0.10% | 243,297 |
| Oct 31, 2025 | 1,021.00 | 1,027.00 | 1,011.00 | 1,019.00 | 1,019.00 | - | 169,115 |
| Oct 30, 2025 | 1,031.00 | 1,034.00 | 1,014.00 | 1,019.00 | 1,019.00 | -1.55% | 270,642 |
| Oct 29, 2025 | 1,029.00 | 1,050.00 | 1,018.00 | 1,035.00 | 1,035.00 | 0.58% | 385,957 |
| Oct 28, 2025 | 1,007.00 | 1,031.00 | 1,007.00 | 1,029.00 | 1,029.00 | 0.98% | 250,884 |
| Oct 27, 2025 | 1,004.00 | 1,027.00 | 1,004.00 | 1,019.00 | 1,019.00 | 0.69% | 184,544 |
| Oct 24, 2025 | 1,011.00 | 1,020.00 | 1,002.00 | 1,012.00 | 1,012.00 | -0.30% | 264,382 |
| Oct 23, 2025 | 1,018.00 | 1,039.00 | 1,013.00 | 1,015.00 | 1,015.00 | -1.36% | 356,618 |
| Oct 22, 2025 | 1,026.00 | 1,036.00 | 1,000.00 | 1,029.00 | 1,029.00 | 0.29% | 392,028 |
| Oct 21, 2025 | 1,057.00 | 1,058.00 | 1,025.00 | 1,026.00 | 1,026.00 | -2.10% | 793,276 |
| Oct 20, 2025 | 1,022.00 | 1,138.00 | 1,020.00 | 1,048.00 | 1,048.00 | 1.85% | 6,282,752 |
| Oct 17, 2025 | 1,031.00 | 1,042.00 | 1,010.00 | 1,029.00 | 1,029.00 | -0.19% | 555,547 |
| Oct 16, 2025 | 1,049.00 | 1,052.00 | 1,013.00 | 1,031.00 | 1,031.00 | -1.62% | 328,413 |
| Oct 15, 2025 | 1,038.00 | 1,075.00 | 1,028.00 | 1,048.00 | 1,048.00 | 0.96% | 485,628 |
| Oct 14, 2025 | 1,003.00 | 1,070.00 | 1,003.00 | 1,038.00 | 1,038.00 | 2.98% | 890,448 |
| Oct 13, 2025 | 1,007.00 | 1,026.00 | 996.00 | 1,008.00 | 1,008.00 | -1.47% | 223,705 |
| Oct 10, 2025 | 999.00 | 1,029.00 | 986.00 | 1,023.00 | 1,023.00 | 2.40% | 395,370 |
| Oct 2, 2025 | 1,013.00 | 1,013.00 | 988.00 | 999.00 | 999.00 | -0.50% | 378,615 |
| Oct 1, 2025 | 994.00 | 1,009.00 | 992.00 | 1,004.00 | 1,004.00 | 1.01% | 283,641 |
| Sep 30, 2025 | 1,011.00 | 1,015.00 | 994.00 | 994.00 | 994.00 | -1.68% | 361,797 |
| Sep 29, 2025 | 1,001.00 | 1,058.00 | 1,000.00 | 1,011.00 | 1,011.00 | 1.20% | 873,403 |
| Sep 26, 2025 | 1,025.00 | 1,032.00 | 989.00 | 999.00 | 999.00 | -2.15% | 470,122 |
| Sep 25, 2025 | 1,012.00 | 1,118.00 | 1,003.00 | 1,021.00 | 1,021.00 | 0.89% | 3,275,090 |
| Sep 24, 2025 | 1,026.00 | 1,029.00 | 992.00 | 1,012.00 | 1,012.00 | -1.46% | 631,933 |
| Sep 23, 2025 | 1,032.00 | 1,034.00 | 1,020.00 | 1,027.00 | 1,027.00 | -0.29% | 506,739 |
| Sep 22, 2025 | 1,037.00 | 1,055.00 | 1,018.00 | 1,030.00 | 1,030.00 | -2.00% | 882,188 |
| Sep 19, 2025 | 1,096.00 | 1,110.00 | 1,048.00 | 1,051.00 | 1,051.00 | -3.22% | 992,527 |
| Sep 18, 2025 | 1,085.00 | 1,096.00 | 1,075.00 | 1,086.00 | 1,086.00 | -0.91% | 791,924 |
| Sep 17, 2025 | 1,089.00 | 1,190.00 | 1,064.00 | 1,096.00 | 1,096.00 | 1.01% | 5,516,246 |
| Sep 16, 2025 | 1,064.00 | 1,098.00 | 1,055.00 | 1,085.00 | 1,085.00 | 3.04% | 1,388,299 |
| Sep 15, 2025 | 1,068.00 | 1,099.00 | 1,043.00 | 1,053.00 | 1,053.00 | -1.40% | 978,109 |
| Sep 12, 2025 | 1,101.00 | 1,111.00 | 1,060.00 | 1,068.00 | 1,068.00 | -3.00% | 1,498,211 |
| Sep 11, 2025 | 1,120.00 | 1,122.00 | 1,079.00 | 1,101.00 | 1,101.00 | -2.48% | 2,170,755 |
| Sep 10, 2025 | 1,145.00 | 1,161.00 | 1,119.00 | 1,129.00 | 1,129.00 | -1.40% | 2,026,084 |
| Sep 9, 2025 | 1,120.00 | 1,170.00 | 1,109.00 | 1,145.00 | 1,145.00 | 1.69% | 3,386,327 |
| Sep 8, 2025 | 1,149.00 | 1,215.00 | 1,111.00 | 1,126.00 | 1,126.00 | 3.02% | 14,612,680 |
| Sep 5, 2025 | 1,088.00 | 1,112.00 | 1,073.00 | 1,093.00 | 1,093.00 | -0.46% | 2,635,368 |
| Sep 4, 2025 | 1,125.00 | 1,198.00 | 1,079.00 | 1,098.00 | 1,098.00 | 3.39% | 20,095,550 |
| Sep 3, 2025 | 1,061.00 | 1,118.00 | 1,035.00 | 1,062.00 | 1,062.00 | -2.57% | 3,843,374 |
| Sep 2, 2025 | 1,140.00 | 1,145.00 | 1,066.00 | 1,090.00 | 1,090.00 | -5.22% | 3,504,730 |
| Sep 1, 2025 | 1,205.00 | 1,219.00 | 1,110.00 | 1,150.00 | 1,150.00 | 1.32% | 11,246,520 |
| Aug 29, 2025 | 1,107.00 | 1,235.00 | 1,100.00 | 1,135.00 | 1,135.00 | 8.10% | 41,605,950 |
| Aug 28, 2025 | 1,265.00 | 1,290.00 | 1,034.00 | 1,050.00 | 1,050.00 | -8.93% | 33,707,980 |
| Aug 27, 2025 | 890.00 | 1,153.00 | 890.00 | 1,153.00 | 1,153.00 | 29.99% | 40,777,400 |
| Aug 26, 2025 | 885.00 | 887.00 | 879.00 | 887.00 | 887.00 | 0.23% | 42,415 |
| Aug 25, 2025 | 879.00 | 887.00 | 877.00 | 885.00 | 885.00 | 1.14% | 37,264 |
| Aug 22, 2025 | 877.00 | 890.00 | 875.00 | 875.00 | 875.00 | - | 72,364 |
| Aug 21, 2025 | 871.00 | 881.00 | 871.00 | 875.00 | 875.00 | 0.57% | 37,196 |
| Aug 20, 2025 | 877.00 | 880.00 | 866.00 | 870.00 | 870.00 | -0.80% | 127,803 |
| Aug 19, 2025 | 885.00 | 910.00 | 877.00 | 877.00 | 877.00 | -0.79% | 283,237 |
| Aug 18, 2025 | 886.00 | 891.00 | 877.00 | 884.00 | 884.00 | -0.23% | 190,972 |
| Aug 14, 2025 | 904.00 | 904.00 | 886.00 | 886.00 | 886.00 | -1.99% | 272,002 |
| Aug 13, 2025 | 895.00 | 905.00 | 890.00 | 904.00 | 904.00 | 1.01% | 86,659 |
| Aug 12, 2025 | 892.00 | 902.00 | 892.00 | 895.00 | 895.00 | -0.22% | 78,972 |
| Aug 11, 2025 | 894.00 | 905.00 | 889.00 | 897.00 | 897.00 | 0.34% | 89,105 |
| Aug 8, 2025 | 893.00 | 901.00 | 888.00 | 894.00 | 894.00 | 0.56% | 79,879 |
| Aug 7, 2025 | 894.00 | 901.00 | 886.00 | 889.00 | 889.00 | -0.56% | 72,030 |
| Aug 6, 2025 | 898.00 | 912.00 | 891.00 | 894.00 | 894.00 | -0.45% | 112,533 |
| Aug 5, 2025 | 904.00 | 905.00 | 888.00 | 898.00 | 898.00 | 0.11% | 122,639 |
| Aug 4, 2025 | 884.00 | 899.00 | 881.00 | 897.00 | 897.00 | 1.47% | 51,789 |
| Aug 1, 2025 | 897.00 | 905.00 | 876.00 | 884.00 | 884.00 | -1.01% | 170,184 |
| Jul 31, 2025 | 897.00 | 904.00 | 892.00 | 893.00 | 893.00 | -0.33% | 90,046 |
| Jul 30, 2025 | 913.00 | 913.00 | 891.00 | 896.00 | 896.00 | -0.33% | 85,166 |
| Jul 29, 2025 | 897.00 | 909.00 | 891.00 | 899.00 | 899.00 | -0.11% | 107,567 |
| Jul 28, 2025 | 907.00 | 924.00 | 891.00 | 900.00 | 900.00 | -0.11% | 199,545 |
| Jul 25, 2025 | 918.00 | 918.00 | 900.00 | 901.00 | 901.00 | -0.99% | 227,151 |
| Jul 24, 2025 | 930.00 | 934.00 | 910.00 | 910.00 | 910.00 | -2.15% | 186,804 |
| Jul 23, 2025 | 940.00 | 945.00 | 921.00 | 930.00 | 930.00 | -1.06% | 202,339 |
| Jul 22, 2025 | 931.00 | 948.00 | 931.00 | 940.00 | 940.00 | 0.53% | 173,467 |
| Jul 21, 2025 | 938.00 | 942.00 | 929.00 | 935.00 | 935.00 | -0.21% | 98,476 |
| Jul 18, 2025 | 936.00 | 948.00 | 925.00 | 937.00 | 937.00 | 0.11% | 143,168 |
| Jul 17, 2025 | 940.00 | 951.00 | 928.00 | 936.00 | 936.00 | -0.43% | 146,316 |
| Jul 16, 2025 | 941.00 | 943.00 | 928.00 | 940.00 | 940.00 | -0.11% | 133,079 |
| Jul 15, 2025 | 955.00 | 966.00 | 938.00 | 941.00 | 941.00 | -1.47% | 206,415 |
| Jul 14, 2025 | 947.00 | 956.00 | 932.00 | 955.00 | 955.00 | 0.84% | 243,617 |
| Jul 11, 2025 | 927.00 | 948.00 | 927.00 | 947.00 | 947.00 | 1.07% | 346,243 |