Able C&C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 8,440.00 | 8,910.00 | 8,440.00 | 8,700.00 | 7,919.81 | 290,353 |
| 2024-07-23 | 8,260.00 | 8,530.00 | 8,260.00 | 8,500.00 | 7,737.75 | 145,762 |
| 2024-07-22 | 8,320.00 | 8,620.00 | 8,080.00 | 8,210.00 | 7,473.75 | 203,793 |
| 2024-07-19 | 8,420.00 | 8,630.00 | 8,270.00 | 8,330.00 | 7,582.99 | 135,472 |
| 2024-07-18 | 8,300.00 | 8,440.00 | 8,110.00 | 8,390.00 | 7,637.61 | 159,184 |
| 2024-07-16 | 8,390.00 | 8,390.00 | 7,960.00 | 8,130.00 | 7,400.93 | 286,182 |
| 2024-07-15 | 8,370.00 | 8,460.00 | 8,150.00 | 8,360.00 | 7,610.30 | 235,897 |
| 2024-07-12 | 8,700.00 | 8,780.00 | 8,290.00 | 8,370.00 | 7,619.41 | 263,983 |
| 2024-07-11 | 9,160.00 | 9,160.00 | 8,610.00 | 8,700.00 | 7,919.81 | 483,608 |
| 2024-07-10 | 8,740.00 | 9,070.00 | 8,600.00 | 9,060.00 | 8,247.53 | 187,672 |
| 2024-07-09 | 9,040.00 | 9,120.00 | 8,760.00 | 8,760.00 | 7,974.43 | 173,576 |
| 2024-07-08 | 8,920.00 | 9,230.00 | 8,760.00 | 9,040.00 | 8,229.32 | 274,224 |
| 2024-07-05 | 8,980.00 | 9,260.00 | 8,750.00 | 8,920.00 | 8,120.08 | 271,745 |
| 2024-07-04 | 8,920.00 | 8,930.00 | 8,590.00 | 8,900.00 | 8,101.88 | 199,993 |
| 2024-07-03 | 9,050.00 | 9,140.00 | 8,660.00 | 8,800.00 | 8,010.84 | 173,310 |
| 2024-07-02 | 9,070.00 | 9,230.00 | 8,860.00 | 9,020.00 | 8,211.12 | 174,696 |
| 2024-07-01 | 9,500.00 | 9,870.00 | 9,060.00 | 9,060.00 | 8,247.53 | 330,290 |
| 2024-06-28 | 9,360.00 | 9,590.00 | 9,140.00 | 9,550.00 | 8,693.59 | 259,335 |
| 2024-06-27 | 9,660.00 | 10,090.00 | 9,280.00 | 9,400.00 | 8,557.04 | 495,503 |
| 2024-06-26 | 9,720.00 | 9,940.00 | 9,400.00 | 9,630.00 | 8,672.65 | 302,360 |
| 2024-06-25 | 10,290.00 | 10,360.00 | 9,470.00 | 9,650.00 | 8,690.66 | 547,016 |
| 2024-06-24 | 10,600.00 | 10,790.00 | 10,140.00 | 10,290.00 | 9,267.04 | 245,038 |
| 2024-06-21 | 10,110.00 | 10,750.00 | 10,030.00 | 10,440.00 | 9,402.13 | 422,086 |
| 2024-06-20 | 10,720.00 | 10,890.00 | 10,050.00 | 10,260.00 | 9,240.02 | 479,746 |
| 2024-06-19 | 11,210.00 | 11,390.00 | 10,590.00 | 10,690.00 | 9,627.27 | 817,443 |
| 2024-06-18 | 10,600.00 | 11,360.00 | 10,300.00 | 11,300.00 | 10,176.63 | 1,222,307 |
| 2024-06-17 | 10,760.00 | 10,870.00 | 10,210.00 | 10,400.00 | 9,366.10 | 470,157 |
| 2024-06-14 | 10,750.00 | 11,190.00 | 10,300.00 | 10,820.00 | 9,744.35 | 1,554,995 |
| 2024-06-13 | 9,720.00 | 10,900.00 | 9,500.00 | 10,550.00 | 9,501.19 | 2,330,285 |
| 2024-06-12 | 9,020.00 | 9,640.00 | 9,020.00 | 9,560.00 | 8,609.61 | 586,737 |
| 2024-06-11 | 8,770.00 | 9,720.00 | 8,770.00 | 9,050.00 | 8,150.31 | 1,141,371 |
| 2024-06-10 | 8,680.00 | 8,820.00 | 8,540.00 | 8,700.00 | 7,835.10 | 407,672 |
| 2024-06-07 | 9,060.00 | 9,060.00 | 8,510.00 | 8,860.00 | 7,979.20 | 770,376 |
| 2024-06-05 | 9,300.00 | 9,370.00 | 8,840.00 | 8,950.00 | 8,060.25 | 679,578 |
| 2024-06-04 | 10,540.00 | 10,640.00 | 9,210.00 | 9,300.00 | 8,375.46 | 1,380,871 |
| 2024-06-03 | 11,180.00 | 11,200.00 | 10,070.00 | 10,700.00 | 9,636.28 | 1,245,460 |
| 2024-05-31 | 10,200.00 | 11,780.00 | 10,140.00 | 10,980.00 | 9,888.44 | 3,927,411 |
| 2024-05-30 | 9,950.00 | 10,430.00 | 9,710.00 | 10,220.00 | 9,204.00 | 1,499,415 |
| 2024-05-29 | 9,350.00 | 10,190.00 | 9,030.00 | 9,790.00 | 8,816.74 | 1,839,109 |
| 2024-05-28 | 8,900.00 | 9,610.00 | 8,900.00 | 9,200.00 | 8,285.40 | 743,201 |
| 2024-05-27 | 9,350.00 | 9,370.00 | 8,890.00 | 9,020.00 | 8,123.29 | 502,699 |
| 2024-05-24 | 9,880.00 | 10,350.00 | 9,200.00 | 9,230.00 | 8,312.42 | 1,501,100 |
| 2024-05-23 | 9,320.00 | 9,690.00 | 9,020.00 | 9,410.00 | 8,474.52 | 826,709 |
| 2024-05-22 | 10,610.00 | 10,790.00 | 9,350.00 | 9,410.00 | 8,474.52 | 3,978,914 |
| 2024-05-21 | 7,980.00 | 9,500.00 | 7,860.00 | 9,320.00 | 8,393.47 | 3,706,693 |
| 2024-05-20 | 7,900.00 | 8,040.00 | 7,770.00 | 8,010.00 | 7,213.70 | 161,007 |
| 2024-05-17 | 8,200.00 | 8,200.00 | 7,810.00 | 7,950.00 | 7,159.66 | 393,975 |
| 2024-05-16 | 8,500.00 | 8,600.00 | 8,120.00 | 8,240.00 | 7,420.83 | 735,970 |
| 2024-05-14 | 7,950.00 | 8,420.00 | 7,950.00 | 8,340.00 | 7,510.89 | 475,887 |
| 2024-05-13 | 8,050.00 | 8,300.00 | 7,860.00 | 7,990.00 | 7,195.69 | 522,939 |
| 2024-05-10 | 7,380.00 | 8,400.00 | 7,310.00 | 8,040.00 | 7,240.72 | 1,250,535 |
| 2024-05-09 | 7,190.00 | 7,550.00 | 7,150.00 | 7,330.00 | 6,601.30 | 274,383 |
| 2024-05-08 | 7,340.00 | 7,420.00 | 7,150.00 | 7,200.00 | 6,484.22 | 83,247 |
| 2024-05-07 | 7,450.00 | 7,500.00 | 7,190.00 | 7,240.00 | 6,520.25 | 119,682 |
| 2024-05-03 | 7,150.00 | 7,550.00 | 7,000.00 | 7,450.00 | 6,709.37 | 214,634 |
| 2024-05-02 | 7,240.00 | 7,370.00 | 7,090.00 | 7,150.00 | 6,439.19 | 271,806 |
| 2024-04-30 | 6,780.00 | 7,160.00 | 6,740.00 | 7,130.00 | 6,421.18 | 261,629 |
| 2024-04-29 | 6,600.00 | 6,760.00 | 6,590.00 | 6,740.00 | 6,069.95 | 89,325 |
| 2024-04-26 | 6,470.00 | 6,640.00 | 6,410.00 | 6,590.00 | 5,934.87 | 75,199 |
| 2024-04-25 | 6,640.00 | 6,650.00 | 6,440.00 | 6,470.00 | 5,826.80 | 93,319 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-14 | 100.0000 KRW |
| 2026-03-31 | 261.0000 KRW |
| 2025-10-16 | 76.0000 KRW |
| 2025-07-14 | 100.0000 KRW |
| 2025-03-28 | 204.0000 KRW |
| 2024-09-27 | 104.0000 KRW |
| 2024-06-27 | 103.0000 KRW |
| 2024-03-29 | 157.0000 KRW |
| 2023-09-27 | 1,270.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.