Able C&C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6,500.00 | 6,710.00 | 6,470.00 | 6,650.00 | 5,988.90 | 107,631 |
| 2024-04-23 | 6,540.00 | 6,650.00 | 6,380.00 | 6,450.00 | 5,808.78 | 69,791 |
| 2024-04-22 | 6,540.00 | 6,720.00 | 6,490.00 | 6,520.00 | 5,871.83 | 42,725 |
| 2024-04-19 | 6,600.00 | 6,720.00 | 6,350.00 | 6,530.00 | 5,880.83 | 69,373 |
| 2024-04-18 | 6,420.00 | 6,700.00 | 6,420.00 | 6,670.00 | 6,006.91 | 81,714 |
| 2024-04-17 | 6,290.00 | 6,510.00 | 6,130.00 | 6,420.00 | 5,781.77 | 121,426 |
| 2024-04-16 | 6,430.00 | 6,550.00 | 6,180.00 | 6,190.00 | 5,574.63 | 131,172 |
| 2024-04-15 | 6,860.00 | 6,860.00 | 6,510.00 | 6,520.00 | 5,871.83 | 103,885 |
| 2024-04-12 | 6,760.00 | 6,990.00 | 6,750.00 | 6,810.00 | 6,133.00 | 88,200 |
| 2024-04-11 | 6,820.00 | 6,850.00 | 6,600.00 | 6,720.00 | 6,051.94 | 81,086 |
| 2024-04-09 | 6,700.00 | 7,180.00 | 6,640.00 | 6,830.00 | 6,151.01 | 89,739 |
| 2024-04-08 | 6,800.00 | 6,960.00 | 6,580.00 | 6,620.00 | 5,961.88 | 76,832 |
| 2024-04-05 | 6,850.00 | 7,120.00 | 6,790.00 | 6,800.00 | 6,123.99 | 98,347 |
| 2024-04-04 | 7,110.00 | 7,110.00 | 6,840.00 | 6,910.00 | 6,223.05 | 91,531 |
| 2024-04-03 | 6,960.00 | 7,110.00 | 6,900.00 | 7,050.00 | 6,349.14 | 83,763 |
| 2024-04-02 | 7,150.00 | 7,160.00 | 6,960.00 | 7,040.00 | 6,340.13 | 103,147 |
| 2024-04-01 | 6,640.00 | 7,180.00 | 6,640.00 | 7,050.00 | 6,349.14 | 196,193 |
| 2024-03-29 | 6,640.00 | 6,770.00 | 6,550.00 | 6,640.00 | 5,979.90 | 56,179 |
| 2024-03-28 | 6,790.00 | 6,960.00 | 6,720.00 | 6,720.00 | 5,910.55 | 71,714 |
| 2024-03-27 | 6,840.00 | 6,860.00 | 6,770.00 | 6,780.00 | 5,963.32 | 37,190 |
| 2024-03-26 | 6,860.00 | 6,860.00 | 6,650.00 | 6,840.00 | 6,016.10 | 55,045 |
| 2024-03-25 | 6,520.00 | 6,790.00 | 6,510.00 | 6,760.00 | 5,945.73 | 113,497 |
| 2024-03-22 | 6,500.00 | 6,590.00 | 6,430.00 | 6,460.00 | 5,681.87 | 48,939 |
| 2024-03-21 | 6,560.00 | 6,650.00 | 6,490.00 | 6,490.00 | 5,708.25 | 49,588 |
| 2024-03-20 | 6,490.00 | 6,630.00 | 6,490.00 | 6,590.00 | 5,796.21 | 37,174 |
| 2024-03-19 | 6,600.00 | 6,800.00 | 6,510.00 | 6,510.00 | 5,725.85 | 59,705 |
| 2024-03-18 | 6,500.00 | 6,550.00 | 6,410.00 | 6,510.00 | 5,725.85 | 40,453 |
| 2024-03-15 | 6,620.00 | 6,620.00 | 6,430.00 | 6,500.00 | 5,717.05 | 36,002 |
| 2024-03-14 | 6,550.00 | 6,630.00 | 6,550.00 | 6,570.00 | 5,778.62 | 24,541 |
| 2024-03-13 | 6,570.00 | 6,660.00 | 6,520.00 | 6,610.00 | 5,813.80 | 41,081 |
| 2024-03-12 | 6,680.00 | 6,680.00 | 6,470.00 | 6,560.00 | 5,769.82 | 39,809 |
| 2024-03-11 | 6,550.00 | 6,610.00 | 6,450.00 | 6,530.00 | 5,743.44 | 32,812 |
| 2024-03-08 | 6,420.00 | 6,520.00 | 6,390.00 | 6,490.00 | 5,708.25 | 24,400 |
| 2024-03-07 | 6,590.00 | 6,600.00 | 6,360.00 | 6,420.00 | 5,646.69 | 53,431 |
| 2024-03-06 | 6,450.00 | 6,520.00 | 6,210.00 | 6,510.00 | 5,725.85 | 71,701 |
| 2024-03-05 | 6,650.00 | 6,690.00 | 6,380.00 | 6,450.00 | 5,673.07 | 137,453 |
| 2024-03-04 | 6,700.00 | 6,830.00 | 6,620.00 | 6,690.00 | 5,884.16 | 42,412 |
| 2024-02-29 | 6,780.00 | 6,820.00 | 6,650.00 | 6,700.00 | 5,892.96 | 73,534 |
| 2024-02-28 | 6,810.00 | 6,850.00 | 6,700.00 | 6,780.00 | 5,963.32 | 42,294 |
| 2024-02-27 | 6,810.00 | 6,950.00 | 6,730.00 | 6,810.00 | 5,989.71 | 67,276 |
| 2024-02-26 | 6,870.00 | 6,980.00 | 6,760.00 | 6,810.00 | 5,989.71 | 51,483 |
| 2024-02-23 | 7,150.00 | 7,150.00 | 6,840.00 | 6,860.00 | 6,033.69 | 138,275 |
| 2024-02-22 | 7,020.00 | 7,120.00 | 6,980.00 | 7,000.00 | 6,156.82 | 44,978 |
| 2024-02-21 | 7,110.00 | 7,150.00 | 6,990.00 | 7,010.00 | 6,165.62 | 62,324 |
| 2024-02-20 | 7,330.00 | 7,330.00 | 6,960.00 | 7,160.00 | 6,297.55 | 52,989 |
| 2024-02-19 | 7,320.00 | 7,470.00 | 7,300.00 | 7,300.00 | 6,420.69 | 48,881 |
| 2024-02-16 | 7,490.00 | 7,500.00 | 7,360.00 | 7,370.00 | 6,482.26 | 51,655 |
| 2024-02-15 | 7,680.00 | 7,710.00 | 7,360.00 | 7,440.00 | 6,543.82 | 114,306 |
| 2024-02-14 | 7,540.00 | 7,870.00 | 7,420.00 | 7,680.00 | 6,754.91 | 121,669 |
| 2024-02-13 | 7,490.00 | 7,580.00 | 7,360.00 | 7,580.00 | 6,666.96 | 50,345 |
| 2024-02-08 | 7,360.00 | 7,530.00 | 7,300.00 | 7,420.00 | 6,526.23 | 34,937 |
| 2024-02-07 | 7,240.00 | 7,430.00 | 7,180.00 | 7,360.00 | 6,473.46 | 38,803 |
| 2024-02-06 | 7,370.00 | 7,370.00 | 7,140.00 | 7,170.00 | 6,306.35 | 33,967 |
| 2024-02-05 | 7,370.00 | 7,370.00 | 7,210.00 | 7,310.00 | 6,429.48 | 27,205 |
| 2024-02-02 | 7,220.00 | 7,480.00 | 7,170.00 | 7,370.00 | 6,482.26 | 54,465 |
| 2024-02-01 | 7,130.00 | 7,190.00 | 6,960.00 | 7,190.00 | 6,323.94 | 52,606 |
| 2024-01-31 | 7,260.00 | 7,320.00 | 6,960.00 | 7,140.00 | 6,279.96 | 66,254 |
| 2024-01-30 | 7,190.00 | 7,460.00 | 7,160.00 | 7,260.00 | 6,385.51 | 45,933 |
| 2024-01-29 | 7,320.00 | 7,390.00 | 7,160.00 | 7,220.00 | 6,350.32 | 72,163 |
| 2024-01-26 | 7,360.00 | 7,480.00 | 7,260.00 | 7,280.00 | 6,403.10 | 57,399 |
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.