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 |