ABCO Electronics Co., Ltd. (KOSDAQ:036010)
South Korea
· Delayed Price · Currency is KRW 7,190.00
-10.00 (-0.14%)
At close: Dec 5, 2025
ABCO Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 9,430.00 | 9,700.00 | 9,290.00 | 9,580.00 | 9,580.00 | 3.90% | 208,613 |
| Oct 1, 2025 | 9,080.00 | 9,240.00 | 8,990.00 | 9,220.00 | 9,220.00 | 2.56% | 173,725 |
| Sep 30, 2025 | 8,920.00 | 8,990.00 | 8,800.00 | 8,990.00 | 8,990.00 | 0.78% | 68,834 |
| Sep 29, 2025 | 8,740.00 | 9,000.00 | 8,610.00 | 8,920.00 | 8,920.00 | 2.29% | 118,291 |
| Sep 26, 2025 | 9,100.00 | 9,100.00 | 8,500.00 | 8,720.00 | 8,720.00 | -4.18% | 294,320 |
| Sep 25, 2025 | 9,040.00 | 9,120.00 | 8,910.00 | 9,100.00 | 9,100.00 | 0.44% | 125,455 |
| Sep 24, 2025 | 8,890.00 | 9,060.00 | 8,630.00 | 9,060.00 | 9,060.00 | 1.91% | 159,656 |
| Sep 23, 2025 | 9,000.00 | 9,130.00 | 8,720.00 | 8,890.00 | 8,890.00 | -0.45% | 183,663 |
| Sep 22, 2025 | 8,820.00 | 8,980.00 | 8,550.00 | 8,930.00 | 8,930.00 | 3.36% | 218,495 |