Abko Co., Ltd. (KOSDAQ:129890)
South Korea
· Delayed Price · Currency is KRW 1,103.00
-29.00 (-2.56%)
At close: Apr 28, 2026
Abko Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,100.00 | 1,120.00 | 1,090.00 | 1,104.00 | 1,104.00 | 0.09% | 116,060 |
| Apr 28, 2026 | 1,132.00 | 1,142.00 | 1,101.00 | 1,103.00 | 1,103.00 | -2.56% | 162,820 |
| Apr 27, 2026 | 1,119.00 | 1,147.00 | 1,079.00 | 1,132.00 | 1,132.00 | 2.07% | 391,840 |
| 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 |
| Feb 9, 2026 | 914.00 | 927.00 | 911.00 | 913.00 | 913.00 | 0.11% | 213,463 |
| Feb 6, 2026 | 899.00 | 915.00 | 883.00 | 912.00 | 912.00 | 0.22% | 255,302 |
| Feb 5, 2026 | 930.00 | 937.00 | 910.00 | 910.00 | 910.00 | -2.36% | 329,360 |
| Feb 4, 2026 | 903.00 | 944.00 | 901.00 | 932.00 | 932.00 | 2.64% | 350,774 |
| Feb 3, 2026 | 894.00 | 910.00 | 894.00 | 908.00 | 908.00 | 1.34% | 193,895 |
| Feb 2, 2026 | 909.00 | 915.00 | 890.00 | 896.00 | 896.00 | -1.43% | 305,837 |
| Jan 30, 2026 | 922.00 | 931.00 | 906.00 | 909.00 | 909.00 | -1.52% | 451,644 |
| Jan 29, 2026 | 926.00 | 932.00 | 909.00 | 923.00 | 923.00 | -0.32% | 333,426 |
| Jan 28, 2026 | 956.00 | 960.00 | 908.00 | 926.00 | 926.00 | -3.04% | 458,678 |
| Jan 27, 2026 | 937.00 | 956.00 | 936.00 | 955.00 | 955.00 | 1.92% | 342,142 |
| Jan 26, 2026 | 941.00 | 941.00 | 920.00 | 937.00 | 937.00 | 1.41% | 265,791 |
| Jan 23, 2026 | 938.00 | 946.00 | 910.00 | 924.00 | 924.00 | -1.39% | 557,958 |
| Jan 22, 2026 | 982.00 | 1,080.00 | 930.00 | 937.00 | 937.00 | -1.16% | 2,797,877 |
| Jan 21, 2026 | 952.00 | 952.00 | 923.00 | 948.00 | 948.00 | -0.52% | 447,064 |
| Jan 20, 2026 | 950.00 | 965.00 | 935.00 | 953.00 | 953.00 | 0.11% | 343,697 |
| Jan 19, 2026 | 957.00 | 963.00 | 945.00 | 952.00 | 952.00 | -0.52% | 285,257 |
| Jan 16, 2026 | 980.00 | 993.00 | 955.00 | 957.00 | 957.00 | -2.74% | 419,081 |
| Jan 15, 2026 | 990.00 | 998.00 | 970.00 | 984.00 | 984.00 | -0.81% | 374,245 |
| Jan 14, 2026 | 991.00 | 1,000.00 | 983.00 | 992.00 | 992.00 | 0.10% | 369,878 |
| Jan 13, 2026 | 1,010.00 | 1,015.00 | 986.00 | 991.00 | 991.00 | -1.88% | 377,577 |
| Jan 12, 2026 | 998.00 | 1,019.00 | 997.00 | 1,010.00 | 1,010.00 | 1.41% | 284,623 |
| Jan 9, 2026 | 1,006.00 | 1,020.00 | 991.00 | 996.00 | 996.00 | -0.99% | 446,200 |
| Jan 8, 2026 | 1,028.00 | 1,032.00 | 995.00 | 1,006.00 | 1,006.00 | -2.14% | 433,398 |
| Jan 7, 2026 | 1,044.00 | 1,044.00 | 1,004.00 | 1,028.00 | 1,028.00 | -1.15% | 540,135 |
| Jan 6, 2026 | 1,032.00 | 1,044.00 | 1,024.00 | 1,040.00 | 1,040.00 | -0.86% | 561,501 |
| Jan 5, 2026 | 1,061.00 | 1,077.00 | 1,044.00 | 1,049.00 | 1,049.00 | -1.50% | 692,554 |
| Jan 2, 2026 | 1,070.00 | 1,080.00 | 1,055.00 | 1,065.00 | 1,065.00 | -0.47% | 640,407 |
| Dec 30, 2025 | 1,088.00 | 1,097.00 | 1,042.00 | 1,070.00 | 1,070.00 | -1.65% | 1,077,294 |
| Dec 29, 2025 | 1,115.00 | 1,169.00 | 1,084.00 | 1,088.00 | 1,088.00 | -15.79% | 2,315,789 |
| Dec 26, 2025 | 1,263.00 | 1,310.00 | 1,263.00 | 1,292.00 | 1,118.00 | 2.22% | 1,857,802 |
| Dec 24, 2025 | 1,295.00 | 1,295.00 | 1,230.00 | 1,264.00 | 1,093.77 | -1.40% | 1,456,375 |
| Dec 23, 2025 | 1,325.00 | 1,327.00 | 1,275.00 | 1,282.00 | 1,109.35 | -3.25% | 1,075,479 |
| Dec 22, 2025 | 1,327.00 | 1,339.00 | 1,321.00 | 1,325.00 | 1,146.56 | -0.15% | 687,140 |
| Dec 19, 2025 | 1,309.00 | 1,331.00 | 1,286.00 | 1,327.00 | 1,148.29 | 1.38% | 735,353 |
| Dec 18, 2025 | 1,306.00 | 1,312.00 | 1,294.00 | 1,309.00 | 1,132.71 | 0.23% | 493,466 |
| Dec 17, 2025 | 1,315.00 | 1,320.00 | 1,300.00 | 1,306.00 | 1,130.11 | -0.31% | 1,111,374 |
| Dec 16, 2025 | 1,322.00 | 1,322.00 | 1,295.00 | 1,310.00 | 1,133.58 | -0.53% | 611,448 |
| Dec 15, 2025 | 1,301.00 | 1,324.00 | 1,296.00 | 1,317.00 | 1,139.63 | 0.69% | 1,234,902 |
| Dec 12, 2025 | 1,315.00 | 1,325.00 | 1,301.00 | 1,308.00 | 1,131.85 | -0.30% | 846,196 |
| Dec 11, 2025 | 1,305.00 | 1,325.00 | 1,295.00 | 1,312.00 | 1,135.31 | 1.23% | 1,221,973 |
| Dec 10, 2025 | 1,300.00 | 1,310.00 | 1,286.00 | 1,296.00 | 1,121.46 | -0.54% | 1,399,508 |
| Dec 9, 2025 | 1,305.00 | 1,321.00 | 1,287.00 | 1,303.00 | 1,127.52 | -0.15% | 1,538,875 |
| Dec 8, 2025 | 1,256.00 | 1,345.00 | 1,250.00 | 1,305.00 | 1,129.25 | 3.41% | 4,637,001 |
| Dec 5, 2025 | 1,296.00 | 1,296.00 | 1,246.00 | 1,262.00 | 1,092.04 | -1.48% | 1,729,543 |
| Dec 4, 2025 | 1,291.00 | 1,293.00 | 1,266.00 | 1,281.00 | 1,108.48 | -0.77% | 2,203,083 |
| Dec 3, 2025 | 1,295.00 | 1,323.00 | 1,278.00 | 1,291.00 | 1,117.13 | 0.08% | 4,769,033 |
| Dec 2, 2025 | 1,304.00 | 1,345.00 | 1,263.00 | 1,290.00 | 1,116.27 | 2.38% | 19,467,190 |