ABCO Electronics Co., Ltd. 036010
KRX · South Korea · Electronic Technology
KRW 8,340.00+190.00 (+2.33%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 8,150.00 | +6.40% | KRW 7,660.00 | KRW 8,170.00 | KRW 7,580.00 | 175.00K |
| 2026-09-30 | KRW 7,660.00 | +0.26% | KRW 7,810.00 | KRW 7,900.00 | KRW 7,580.00 | 143.98K |
| 2026-09-29 | KRW 7,640.00 | +3.95% | KRW 7,300.00 | KRW 7,750.00 | KRW 7,230.00 | 118.95K |
| 2026-09-28 | KRW 7,350.00 | -1.08% | KRW 7,350.00 | KRW 7,600.00 | KRW 7,330.00 |
| 87.48K |
| 2026-09-23 | KRW 7,430.00 | +1.78% | KRW 7,380.00 | KRW 7,470.00 | KRW 7,280.00 | 76.98K |
| 2026-09-22 | KRW 7,300.00 | +2.10% | KRW 7,290.00 | KRW 7,680.00 | KRW 7,210.00 | 209.62K |
| 2026-09-21 | KRW 7,150.00 | +0.14% | KRW 7,120.00 | KRW 7,180.00 | KRW 7,010.00 | 64.63K |
| 2026-09-18 | KRW 7,140.00 | +1.28% | KRW 7,160.00 | KRW 7,340.00 | KRW 7,100.00 | 73.68K |
| 2026-09-17 | KRW 7,050.00 | +3.68% | KRW 6,850.00 | KRW 7,100.00 | KRW 6,830.00 | 69.66K |
| 2026-09-16 | KRW 6,800.00 | +3.66% | KRW 6,570.00 | KRW 6,890.00 | KRW 6,450.00 | 73.82K |
| 2026-09-15 | KRW 6,560.00 | -1.50% | KRW 6,700.00 | KRW 6,740.00 | KRW 6,490.00 | 73.14K |
| 2026-09-14 | KRW 6,660.00 | -3.62% | KRW 6,760.00 | KRW 6,810.00 | KRW 6,610.00 | 88.81K |
| 2026-09-11 | KRW 6,910.00 | -1.71% | KRW 6,840.00 | KRW 7,200.00 | KRW 6,770.00 | 103.04K |
| 2026-09-10 | KRW 7,030.00 | +2.33% | KRW 6,870.00 | KRW 7,080.00 | KRW 6,800.00 | 62.49K |
| 2026-09-09 | KRW 6,870.00 | -1.15% | KRW 6,920.00 | KRW 7,060.00 | KRW 6,840.00 | 108.84K |
| 2026-09-08 | KRW 6,950.00 | -4.14% | KRW 7,250.00 | KRW 7,330.00 | KRW 6,890.00 | 81.26K |
| 2026-09-07 | KRW 7,250.00 | +3.57% | KRW 7,030.00 | KRW 7,270.00 | KRW 7,020.00 | 91.71K |
| 2026-09-04 | KRW 7,000.00 | +2.04% | KRW 6,820.00 | KRW 7,050.00 | KRW 6,820.00 | 68.13K |
| 2026-09-03 | KRW 6,860.00 | -1.44% | KRW 7,000.00 | KRW 7,050.00 | KRW 6,610.00 | 107.74K |
| 2026-09-02 | KRW 6,960.00 | +0.72% | KRW 6,740.00 | KRW 7,550.00 | KRW 6,700.00 | 631.98K |
| 2026-09-01 | KRW 6,910.00 | -1.99% | KRW 6,970.00 | KRW 7,110.00 | KRW 6,850.00 | 60.34K |
| 2026-08-31 | KRW 7,050.00 | -1.54% | KRW 7,110.00 | KRW 7,110.00 | KRW 6,700.00 | 66.92K |
| 2026-08-28 | KRW 7,160.00 | +2.29% | KRW 7,000.00 | KRW 7,340.00 | KRW 7,000.00 | 70.56K |
| 2026-08-27 | KRW 7,000.00 | +2.79% | KRW 6,850.00 | KRW 7,090.00 | KRW 6,820.00 | 82.26K |
| 2026-08-26 | KRW 6,810.00 | -0.44% | KRW 6,830.00 | KRW 6,990.00 | KRW 6,680.00 | 55.69K |
| 2026-08-25 | KRW 6,840.00 | +3.64% | KRW 6,530.00 | KRW 6,910.00 | KRW 6,190.00 | 121.90K |
| 2026-08-24 | KRW 6,600.00 | -1.35% | KRW 6,740.00 | KRW 6,980.00 | KRW 6,490.00 | 84.43K |
| 2026-08-21 | KRW 6,690.00 | -5.24% | KRW 7,000.00 | KRW 7,000.00 | KRW 6,650.00 | 79.11K |
| 2026-08-20 | KRW 7,060.00 | +1.73% | KRW 7,110.00 | KRW 7,190.00 | KRW 6,950.00 | 71.03K |
| 2026-08-19 | KRW 6,940.00 | -5.32% | KRW 7,100.00 | KRW 7,320.00 | KRW 6,850.00 | 143.32K |
| 2026-08-18 | KRW 7,330.00 | -3.68% | KRW 7,600.00 | KRW 7,840.00 | KRW 7,000.00 | 240.83K |
| 2026-08-14 | KRW 7,610.00 | +14.78% | KRW 6,800.00 | KRW 8,610.00 | KRW 6,500.00 | 776.41K |
| 2026-08-13 | KRW 6,630.00 | +0.30% | KRW 6,720.00 | KRW 6,930.00 | KRW 6,610.00 | 118.57K |
| 2026-08-12 | KRW 6,610.00 | +2.01% | KRW 6,480.00 | KRW 6,650.00 | KRW 6,450.00 | 57.95K |
| 2026-08-11 | KRW 6,480.00 | +1.89% | KRW 6,300.00 | KRW 6,610.00 | KRW 6,250.00 | 93.45K |
| 2026-08-10 | KRW 6,360.00 | +8.16% | KRW 5,900.00 | KRW 6,380.00 | KRW 5,900.00 | 92.78K |
| 2026-08-07 | KRW 5,880.00 | -1.84% | KRW 6,020.00 | KRW 6,170.00 | KRW 5,790.00 | 84.99K |
| 2026-08-06 | KRW 5,990.00 | -4.31% | KRW 6,210.00 | KRW 6,240.00 | KRW 5,920.00 | 112.02K |
| 2026-08-05 | KRW 6,260.00 | +7.38% | KRW 6,030.00 | KRW 6,360.00 | KRW 5,910.00 | 145.78K |
| 2026-08-04 | KRW 5,830.00 | +5.23% | KRW 5,580.00 | KRW 5,920.00 | KRW 5,570.00 | 116.49K |
| 2026-08-03 | KRW 5,540.00 | +2.97% | KRW 5,270.00 | KRW 5,790.00 | KRW 5,110.00 | 98.37K |
| 2026-07-31 | KRW 5,380.00 | +20.90% | KRW 4,785.00 | KRW 5,460.00 | KRW 4,750.00 | 208.79K |
| 2026-07-30 | KRW 4,450.00 | -2.52% | KRW 4,390.00 | KRW 4,795.00 | KRW 4,390.00 | 113.49K |
| 2026-07-29 | KRW 4,565.00 | -9.06% | KRW 5,060.00 | KRW 5,220.00 | KRW 4,360.00 | 238.23K |
| 2026-07-28 | KRW 5,020.00 | -13.75% | KRW 5,650.00 | KRW 5,730.00 | KRW 5,010.00 | 179.82K |
| 2026-07-27 | KRW 5,820.00 | +2.11% | KRW 5,830.00 | KRW 5,960.00 | KRW 5,720.00 | 36.04K |
| 2026-07-24 | KRW 5,700.00 | -8.36% | KRW 6,050.00 | KRW 6,110.00 | KRW 5,680.00 | 127.23K |
| 2026-07-23 | KRW 6,220.00 | +5.60% | KRW 5,920.00 | KRW 6,260.00 | KRW 5,770.00 | 120.30K |
| 2026-07-22 | KRW 5,890.00 | +1.20% | KRW 6,010.00 | KRW 6,220.00 | KRW 5,890.00 | 107.15K |
| 2026-07-21 | KRW 5,820.00 | +0.17% | KRW 5,800.00 | KRW 5,910.00 | KRW 5,630.00 | 102.53K |
| 2026-07-20 | KRW 5,810.00 | -6.59% | KRW 6,160.00 | KRW 6,160.00 | KRW 5,710.00 | 146.40K |
| 2026-07-16 | KRW 6,220.00 | -9.46% | KRW 6,800.00 | KRW 6,800.00 | KRW 6,150.00 | 126.80K |
| 2026-07-15 | KRW 6,870.00 | +12.62% | KRW 6,310.00 | KRW 7,000.00 | KRW 6,310.00 | 182.04K |
| 2026-07-14 | KRW 6,100.00 | -3.02% | KRW 6,290.00 | KRW 6,380.00 | KRW 5,870.00 | 198.24K |
| 2026-07-13 | KRW 6,290.00 | -8.71% | KRW 6,900.00 | KRW 7,120.00 | KRW 6,260.00 | 150.27K |
| 2026-07-10 | KRW 6,890.00 | +11.67% | KRW 6,250.00 | KRW 7,040.00 | KRW 6,250.00 | 204.36K |
| 2026-07-09 | KRW 6,170.00 | +1.31% | KRW 6,090.00 | KRW 6,490.00 | KRW 6,000.00 | 137.62K |
| 2026-07-08 | KRW 6,090.00 | -8.97% | KRW 6,450.00 | KRW 6,670.00 | KRW 6,000.00 | 198.36K |
| 2026-07-07 | KRW 6,690.00 | -4.84% | KRW 6,900.00 | KRW 7,150.00 | KRW 6,510.00 | 145.72K |
| 2026-07-06 | KRW 7,030.00 | -2.36% | KRW 7,230.00 | KRW 7,280.00 | KRW 6,760.00 | 128.64K |
| 2026-07-03 | KRW 7,200.00 | +6.04% | KRW 6,870.00 | KRW 7,240.00 | KRW 6,520.00 | 196.28K |
| 2026-07-02 | KRW 6,790.00 | -15.97% | KRW 7,910.00 | KRW 7,950.00 | KRW 6,770.00 | 550.67K |
| 2026-07-01 | KRW 8,080.00 | -5.16% | KRW 8,650.00 | KRW 8,810.00 | KRW 7,950.00 | 693.40K |
| 2026-06-30 | KRW 8,520.00 | +0.71% | KRW 8,430.00 | KRW 8,970.00 | KRW 8,410.00 | 250.06K |
| 2026-06-29 | KRW 8,460.00 | +1.93% | KRW 8,160.00 | KRW 8,680.00 | KRW 8,110.00 | 135.01K |
| 2026-06-26 | KRW 8,300.00 | -2.92% | KRW 8,500.00 | KRW 8,900.00 | KRW 8,040.00 | 266.12K |
| 2026-06-25 | KRW 8,550.00 | -3.61% | KRW 9,130.00 | KRW 9,320.00 | KRW 8,500.00 | 202.09K |
| 2026-06-24 | KRW 8,870.00 | -3.17% | KRW 9,300.00 | KRW 9,500.00 | KRW 8,730.00 | 256.13K |
| 2026-06-23 | KRW 9,160.00 | -14.71% | KRW 10,740.00 | KRW 10,740.00 | KRW 9,160.00 | 451.88K |
| 2026-06-22 | KRW 10,740.00 | -3.50% | KRW 11,130.00 | KRW 11,810.00 | KRW 10,580.00 | 312.73K |
| 2026-06-19 | KRW 11,130.00 | -12.64% | KRW 12,720.00 | KRW 12,720.00 | KRW 10,860.00 | 597.39K |
| 2026-06-18 | KRW 12,740.00 | +1.68% | KRW 12,530.00 | KRW 13,870.00 | KRW 11,870.00 | 1.38M |
| 2026-06-17 | KRW 12,530.00 | +1.87% | KRW 12,280.00 | KRW 12,800.00 | KRW 11,860.00 | 459.07K |
| 2026-06-16 | KRW 12,300.00 | -0.08% | KRW 12,810.00 | KRW 13,900.00 | KRW 12,170.00 | 1.13M |
| 2026-06-15 | KRW 12,310.00 | +16.13% | KRW 11,270.00 | KRW 12,990.00 | KRW 11,270.00 | 1.03M |
| 2026-06-12 | KRW 10,600.00 | -0.56% | KRW 11,050.00 | KRW 11,270.00 | KRW 10,530.00 | 220.51K |
| 2026-06-11 | KRW 10,660.00 | +8.78% | KRW 9,880.00 | KRW 10,670.00 | KRW 9,500.00 | 192.81K |
| 2026-06-10 | KRW 9,800.00 | -5.95% | KRW 10,400.00 | KRW 10,900.00 | KRW 9,750.00 | 91 |
| 2026-06-09 | KRW 10,420.00 | +11.92% | KRW 9,500.00 | KRW 10,490.00 | KRW 9,350.00 | 204.80K |
| 2026-06-08 | KRW 9,310.00 | -13.48% | KRW 9,950.00 | KRW 10,200.00 | KRW 9,250.00 | 228.01K |
| 2026-06-05 | KRW 10,760.00 | -7.32% | KRW 11,480.00 | KRW 11,480.00 | KRW 10,330.00 | 330.69K |
| 2026-06-04 | KRW 11,610.00 | -3.49% | KRW 11,870.00 | KRW 12,400.00 | KRW 11,260.00 | 253.25K |
| 2026-06-02 | KRW 12,030.00 | -8.10% | KRW 13,090.00 | KRW 13,090.00 | KRW 11,220.00 | 761.13K |
| 2026-06-01 | KRW 13,090.00 | +11.12% | KRW 11,510.00 | KRW 13,310.00 | KRW 10,900.00 | 928.08K |
| 2026-05-29 | KRW 11,780.00 | -12.29% | KRW 13,830.00 | KRW 13,850.00 | KRW 11,500.00 | 773.80K |
| 2026-05-28 | KRW 13,430.00 | +4.51% | KRW 12,810.00 | KRW 13,540.00 | KRW 11,530.00 | 1.15M |
| 2026-05-27 | KRW 12,850.00 | +3.13% | KRW 12,880.00 | KRW 14,260.00 | KRW 12,460.00 | 2.17M |
| 2026-05-26 | KRW 12,460.00 | +19.46% | KRW 10,800.00 | KRW 13,550.00 | KRW 10,800.00 | 3.56M |
| 2026-05-22 | KRW 10,430.00 | +14.99% | KRW 9,070.00 | KRW 10,790.00 | KRW 9,050.00 | 455.88K |
| 2026-05-21 | KRW 9,070.00 | +8.36% | KRW 8,580.00 | KRW 9,220.00 | KRW 8,510.00 | 136.50K |