ABKO Co., Ltd. 129890
KRX · South Korea · Consumer Durables
KRW 932.00+6.00 (+0.65%)
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 932.00 | +0.65% | KRW 934.00 | KRW 943.00 | KRW 926.00 | 63.94K |
| 2026-09-30 | KRW 926.00 | 0.00% | KRW 932.00 | KRW 934.00 | KRW 926.00 | 27.83K |
| 2026-09-29 | KRW 926.00 | -0.54% | KRW 925.00 | KRW 936.00 | KRW 925.00 | 42.43K |
| 2026-09-28 | KRW 931.00 | +0.54% | KRW 936.00 | KRW 941.00 | KRW 920.00 |
| 64.09K |
| 2026-09-23 | KRW 926.00 | +0.33% | KRW 938.00 | KRW 938.00 | KRW 920.00 | 48.94K |
| 2026-09-22 | KRW 923.00 | -0.65% | KRW 937.00 | KRW 949.00 | KRW 923.00 | 69.33K |
| 2026-09-21 | KRW 929.00 | -1.48% | KRW 943.00 | KRW 951.00 | KRW 929.00 | 67.54K |
| 2026-09-18 | KRW 943.00 | +0.43% | KRW 943.00 | KRW 947.00 | KRW 925.00 | 61.61K |
| 2026-09-17 | KRW 939.00 | -0.74% | KRW 943.00 | KRW 975.00 | KRW 925.00 | 74.90K |
| 2026-09-16 | KRW 946.00 | -0.84% | KRW 961.00 | KRW 961.00 | KRW 933.00 | 77.09K |
| 2026-09-15 | KRW 954.00 | -0.93% | KRW 977.00 | KRW 978.00 | KRW 947.00 | 80.36K |
| 2026-09-14 | KRW 963.00 | -0.82% | KRW 971.00 | KRW 979.00 | KRW 960.00 | 147.42K |
| 2026-09-11 | KRW 971.00 | 0.00% | KRW 971.00 | KRW 1,004.00 | KRW 967.00 | 77.74K |
| 2026-09-10 | KRW 971.00 | -1.92% | KRW 990.00 | KRW 992.00 | KRW 965.00 | 109.18K |
| 2026-09-09 | KRW 990.00 | 0.00% | KRW 990.00 | KRW 1,010.00 | KRW 980.00 | 97.63K |
| 2026-09-08 | KRW 990.00 | -1.69% | KRW 1,007.00 | KRW 1,028.00 | KRW 990.00 | 117.36K |
| 2026-09-07 | KRW 1,007.00 | -0.69% | KRW 1,014.00 | KRW 1,019.00 | KRW 998.00 | 64.00K |
| 2026-09-04 | KRW 1,014.00 | +1.00% | KRW 1,019.00 | KRW 1,020.00 | KRW 995.00 | 70.21K |
| 2026-09-03 | KRW 1,004.00 | +0.40% | KRW 1,001.00 | KRW 1,020.00 | KRW 987.00 | 140.28K |
| 2026-09-02 | KRW 1,000.00 | -1.19% | KRW 1,012.00 | KRW 1,036.00 | KRW 990.00 | 76.54K |
| 2026-09-01 | KRW 1,012.00 | -0.78% | KRW 1,020.00 | KRW 1,020.00 | KRW 1,000.00 | 315.80K |
| 2026-08-31 | KRW 1,020.00 | -0.20% | KRW 1,020.00 | KRW 1,046.00 | KRW 1,006.00 | 163.90K |
| 2026-08-28 | KRW 1,022.00 | -1.35% | KRW 1,036.00 | KRW 1,036.00 | KRW 1,017.00 | 46.95K |
| 2026-08-27 | KRW 1,036.00 | +0.58% | KRW 1,030.00 | KRW 1,037.00 | KRW 1,014.00 | 83.70K |
| 2026-08-26 | KRW 1,030.00 | +1.58% | KRW 1,020.00 | KRW 1,040.00 | KRW 1,013.00 | 125.39K |
| 2026-08-25 | KRW 1,014.00 | +0.70% | KRW 1,007.00 | KRW 1,020.00 | KRW 990.00 | 226.11K |
| 2026-08-24 | KRW 1,007.00 | -2.14% | KRW 1,029.00 | KRW 1,045.00 | KRW 1,005.00 | 218.26K |
| 2026-08-21 | KRW 1,029.00 | +2.29% | KRW 997.00 | KRW 1,039.00 | KRW 988.00 | 330.57K |
| 2026-08-20 | KRW 1,006.00 | +1.82% | KRW 977.00 | KRW 1,016.00 | KRW 977.00 | 296.38K |
| 2026-08-19 | KRW 988.00 | +1.23% | KRW 985.00 | KRW 1,064.00 | KRW 977.00 | 500.99K |
| 2026-08-18 | KRW 976.00 | +0.62% | KRW 945.00 | KRW 1,000.00 | KRW 937.00 | 290.12K |
| 2026-08-14 | KRW 970.00 | -0.72% | KRW 977.00 | KRW 985.00 | KRW 965.00 | 72.45K |
| 2026-08-13 | KRW 977.00 | -1.01% | KRW 987.00 | KRW 998.00 | KRW 973.00 | 110.82K |
| 2026-08-12 | KRW 987.00 | -0.10% | KRW 989.00 | KRW 996.00 | KRW 980.00 | 116.06K |
| 2026-08-11 | KRW 988.00 | +2.60% | KRW 963.00 | KRW 992.00 | KRW 960.00 | 136.65K |
| 2026-08-10 | KRW 963.00 | +1.69% | KRW 975.00 | KRW 975.00 | KRW 947.00 | 173.77K |
| 2026-08-07 | KRW 947.00 | +1.07% | KRW 937.00 | KRW 955.00 | KRW 937.00 | 60.64K |
| 2026-08-06 | KRW 937.00 | +0.43% | KRW 937.00 | KRW 943.00 | KRW 921.00 | 31.96K |
| 2026-08-05 | KRW 933.00 | +1.74% | KRW 934.00 | KRW 938.00 | KRW 918.00 | 83.97K |
| 2026-08-04 | KRW 917.00 | 0.00% | KRW 905.00 | KRW 928.00 | KRW 905.00 | 140.36K |
| 2026-08-03 | KRW 917.00 | -0.65% | KRW 923.00 | KRW 931.00 | KRW 901.00 | 64.05K |
| 2026-07-31 | KRW 923.00 | +2.67% | KRW 905.00 | KRW 923.00 | KRW 900.00 | 101.27K |
| 2026-07-30 | KRW 899.00 | +1.58% | KRW 885.00 | KRW 919.00 | KRW 879.00 | 100.13K |
| 2026-07-29 | KRW 885.00 | -2.10% | KRW 920.00 | KRW 920.00 | KRW 857.00 | 149.22K |
| 2026-07-28 | KRW 904.00 | -2.69% | KRW 929.00 | KRW 952.00 | KRW 890.00 | 131.21K |
| 2026-07-27 | KRW 929.00 | +0.11% | KRW 950.00 | KRW 950.00 | KRW 924.00 | 68.12K |
| 2026-07-24 | KRW 928.00 | -2.52% | KRW 943.00 | KRW 960.00 | KRW 919.00 | 183.27K |
| 2026-07-23 | KRW 952.00 | -1.35% | KRW 965.00 | KRW 971.00 | KRW 948.00 | 179.81K |
| 2026-07-22 | KRW 965.00 | -3.50% | KRW 1,000.00 | KRW 1,000.00 | KRW 945.00 | 273.18K |
| 2026-07-21 | KRW 1,000.00 | +6.27% | KRW 944.00 | KRW 1,065.00 | KRW 939.00 | 1.53M |
| 2026-07-20 | KRW 941.00 | +0.21% | KRW 911.00 | KRW 958.00 | KRW 911.00 | 182.21K |
| 2026-07-16 | KRW 939.00 | -0.11% | KRW 940.00 | KRW 943.00 | KRW 925.00 | 127.91K |
| 2026-07-15 | KRW 940.00 | +3.52% | KRW 910.00 | KRW 944.00 | KRW 910.00 | 279.16K |
| 2026-07-14 | KRW 908.00 | +1.34% | KRW 888.00 | KRW 924.00 | KRW 888.00 | 352.40K |
| 2026-07-13 | KRW 896.00 | -0.88% | KRW 902.00 | KRW 920.00 | KRW 885.00 | 146.46K |
| 2026-07-10 | KRW 904.00 | +2.49% | KRW 880.00 | KRW 911.00 | KRW 879.00 | 138.16K |
| 2026-07-09 | KRW 882.00 | +0.11% | KRW 885.00 | KRW 890.00 | KRW 852.00 | 138.69K |
| 2026-07-08 | KRW 881.00 | -2.11% | KRW 900.00 | KRW 920.00 | KRW 880.00 | 256.67K |
| 2026-07-07 | KRW 900.00 | -2.17% | KRW 918.00 | KRW 929.00 | KRW 887.00 | 231.33K |
| 2026-07-06 | KRW 920.00 | +0.22% | KRW 917.00 | KRW 937.00 | KRW 897.00 | 309.90K |
| 2026-07-03 | KRW 918.00 | +2.68% | KRW 894.00 | KRW 940.00 | KRW 889.00 | 339.73K |
| 2026-07-02 | KRW 894.00 | -0.67% | KRW 890.00 | KRW 929.00 | KRW 883.00 | 321.32K |
| 2026-07-01 | KRW 900.00 | -0.66% | KRW 906.00 | KRW 927.00 | KRW 892.00 | 398.35K |
| 2026-06-30 | KRW 906.00 | -1.20% | KRW 915.00 | KRW 978.00 | KRW 903.00 | 478.32K |
| 2026-06-29 | KRW 917.00 | -1.71% | KRW 933.00 | KRW 958.00 | KRW 891.00 | 1.18M |
| 2026-06-26 | KRW 933.00 | +6.39% | KRW 869.00 | KRW 1,140.00 | KRW 859.00 | 14.01M |
| 2026-06-25 | KRW 877.00 | -1.46% | KRW 892.00 | KRW 917.00 | KRW 866.00 | 153.79K |
| 2026-06-24 | KRW 890.00 | +4.58% | KRW 853.00 | KRW 912.00 | KRW 835.00 | 162.86K |
| 2026-06-23 | KRW 851.00 | -5.55% | KRW 901.00 | KRW 915.00 | KRW 843.00 | 322.16K |
| 2026-06-22 | KRW 901.00 | -3.12% | KRW 929.00 | KRW 929.00 | KRW 898.00 | 158.00K |
| 2026-06-19 | KRW 930.00 | -0.85% | KRW 938.00 | KRW 943.00 | KRW 915.00 | 212.12K |
| 2026-06-18 | KRW 938.00 | -1.99% | KRW 951.00 | KRW 956.00 | KRW 929.00 | 150.99K |
| 2026-06-17 | KRW 957.00 | -0.73% | KRW 964.00 | KRW 972.00 | KRW 951.00 | 90.23K |
| 2026-06-16 | KRW 964.00 | -0.72% | KRW 971.00 | KRW 978.00 | KRW 954.00 | 71.49K |
| 2026-06-15 | KRW 971.00 | +0.10% | KRW 971.00 | KRW 994.00 | KRW 958.00 | 106.65K |
| 2026-06-12 | KRW 970.00 | +1.36% | KRW 958.00 | KRW 997.00 | KRW 958.00 | 77.54K |
| 2026-06-11 | KRW 957.00 | -0.42% | KRW 953.00 | KRW 990.00 | KRW 951.00 | 54.08K |
| 2026-06-10 | KRW 961.00 | -2.73% | KRW 988.00 | KRW 997.00 | KRW 952.00 | 107.27K |
| 2026-06-09 | KRW 988.00 | +4.22% | KRW 950.00 | KRW 1,003.00 | KRW 950.00 | 155.54K |
| 2026-06-08 | KRW 948.00 | -3.95% | KRW 985.00 | KRW 987.00 | KRW 946.00 | 228.68K |
| 2026-06-05 | KRW 987.00 | -2.76% | KRW 1,006.00 | KRW 1,015.00 | KRW 984.00 | 238.07K |
| 2026-06-04 | KRW 1,015.00 | +3.78% | KRW 978.00 | KRW 1,029.00 | KRW 975.00 | 395.58K |
| 2026-06-02 | KRW 978.00 | +0.20% | KRW 968.00 | KRW 989.00 | KRW 940.00 | 245.68K |
| 2026-06-01 | KRW 976.00 | +0.62% | KRW 970.00 | KRW 984.00 | KRW 949.00 | 247.86K |
| 2026-05-29 | KRW 970.00 | +4.98% | KRW 923.00 | KRW 1,098.00 | KRW 902.00 | 1.50M |
| 2026-05-28 | KRW 924.00 | -1.07% | KRW 926.00 | KRW 940.00 | KRW 907.00 | 126.85K |
| 2026-05-27 | KRW 934.00 | -3.71% | KRW 965.00 | KRW 977.00 | KRW 924.00 | 277.09K |
| 2026-05-26 | KRW 970.00 | -2.71% | KRW 997.00 | KRW 1,005.00 | KRW 969.00 | 212.70K |
| 2026-05-22 | KRW 997.00 | +1.63% | KRW 981.00 | KRW 1,025.00 | KRW 969.00 | 57.38K |
| 2026-05-21 | KRW 981.00 | +2.19% | KRW 960.00 | KRW 1,034.00 | KRW 960.00 | 158.78K |