Able C&C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 7,500.00 | 7,520.00 | 7,290.00 | 7,360.00 | 6,473.46 | 64,488 |
| 2024-01-24 | 7,490.00 | 7,560.00 | 7,380.00 | 7,550.00 | 6,640.57 | 29,046 |
| 2024-01-23 | 7,400.00 | 7,620.00 | 7,400.00 | 7,490.00 | 6,587.80 | 34,157 |
| 2024-01-22 | 7,790.00 | 7,800.00 | 7,470.00 | 7,480.00 | 6,579.01 | 60,695 |
| 2024-01-19 | 7,830.00 | 7,890.00 | 7,650.00 | 7,710.00 | 6,781.30 | 59,383 |
| 2024-01-18 | 7,540.00 | 7,820.00 | 7,470.00 | 7,730.00 | 6,798.89 | 96,170 |
| 2024-01-17 | 7,670.00 | 7,670.00 | 7,380.00 | 7,460.00 | 6,561.41 | 81,360 |
| 2024-01-16 | 7,460.00 | 7,750.00 | 7,380.00 | 7,650.00 | 6,728.53 | 104,261 |
| 2024-01-15 | 7,530.00 | 7,650.00 | 7,410.00 | 7,460.00 | 6,561.41 | 74,956 |
| 2024-01-12 | 7,510.00 | 7,760.00 | 7,470.00 | 7,570.00 | 6,658.16 | 156,384 |
| 2024-01-11 | 7,480.00 | 7,640.00 | 7,400.00 | 7,510.00 | 6,605.39 | 98,294 |
| 2024-01-10 | 7,650.00 | 7,670.00 | 7,340.00 | 7,520.00 | 6,614.19 | 122,905 |
| 2024-01-09 | 7,130.00 | 7,700.00 | 7,130.00 | 7,630.00 | 6,710.94 | 248,637 |
| 2024-01-08 | 7,000.00 | 7,290.00 | 6,950.00 | 7,120.00 | 6,262.37 | 148,410 |
| 2024-01-05 | 6,890.00 | 7,050.00 | 6,770.00 | 6,970.00 | 6,130.44 | 90,248 |
| 2024-01-04 | 6,810.00 | 6,920.00 | 6,760.00 | 6,820.00 | 5,998.51 | 40,001 |
| 2024-01-03 | 6,830.00 | 6,970.00 | 6,760.00 | 6,810.00 | 5,989.71 | 50,269 |
| 2024-01-02 | 6,710.00 | 7,000.00 | 6,670.00 | 6,890.00 | 6,060.07 | 83,590 |
| 2023-12-28 | 6,710.00 | 6,810.00 | 6,510.00 | 6,770.00 | 5,954.53 | 61,586 |
| 2023-12-27 | 6,770.00 | 6,840.00 | 6,620.00 | 6,710.00 | 5,901.76 | 87,217 |
| 2023-12-26 | 6,750.00 | 6,850.00 | 6,720.00 | 6,770.00 | 5,954.53 | 62,850 |
| 2023-12-22 | 6,920.00 | 6,920.00 | 6,660.00 | 6,750.00 | 5,936.94 | 68,780 |
| 2023-12-21 | 6,930.00 | 7,080.00 | 6,810.00 | 6,840.00 | 6,016.10 | 84,244 |
| 2023-12-20 | 6,850.00 | 7,030.00 | 6,680.00 | 6,930.00 | 6,095.26 | 110,426 |
| 2023-12-19 | 6,790.00 | 6,880.00 | 6,740.00 | 6,820.00 | 5,998.51 | 62,289 |
| 2023-12-18 | 6,510.00 | 6,900.00 | 6,460.00 | 6,800.00 | 5,980.91 | 133,811 |
| 2023-12-15 | 6,550.00 | 6,600.00 | 6,440.00 | 6,460.00 | 5,681.87 | 69,803 |
| 2023-12-14 | 6,580.00 | 6,730.00 | 6,530.00 | 6,550.00 | 5,761.03 | 69,072 |
| 2023-12-13 | 6,600.00 | 6,620.00 | 6,490.00 | 6,590.00 | 5,796.21 | 52,455 |
| 2023-12-12 | 6,640.00 | 6,690.00 | 6,550.00 | 6,600.00 | 5,805.00 | 54,030 |
| 2023-12-11 | 6,660.00 | 6,750.00 | 6,620.00 | 6,660.00 | 5,857.78 | 56,787 |
| 2023-12-08 | 6,700.00 | 6,750.00 | 6,550.00 | 6,660.00 | 5,857.78 | 62,663 |
| 2023-12-07 | 6,820.00 | 6,820.00 | 6,600.00 | 6,640.00 | 5,840.19 | 100,743 |
| 2023-12-06 | 6,660.00 | 6,840.00 | 6,650.00 | 6,800.00 | 5,980.91 | 61,363 |
| 2023-12-05 | 6,820.00 | 6,920.00 | 6,650.00 | 6,660.00 | 5,857.78 | 89,128 |
| 2023-12-04 | 6,950.00 | 6,960.00 | 6,630.00 | 6,850.00 | 6,024.89 | 143,689 |
| 2023-12-01 | 7,070.00 | 7,070.00 | 6,850.00 | 6,970.00 | 6,130.44 | 141,665 |
| 2023-11-30 | 7,160.00 | 7,230.00 | 7,000.00 | 7,070.00 | 6,218.39 | 120,475 |
| 2023-11-29 | 7,310.00 | 7,390.00 | 7,150.00 | 7,200.00 | 6,332.73 | 81,925 |
| 2023-11-28 | 7,440.00 | 7,450.00 | 7,240.00 | 7,320.00 | 6,438.28 | 63,548 |
| 2023-11-27 | 7,440.00 | 7,450.00 | 7,310.00 | 7,380.00 | 6,491.05 | 55,623 |
| 2023-11-24 | 7,430.00 | 7,550.00 | 7,220.00 | 7,360.00 | 6,473.46 | 194,996 |
| 2023-11-23 | 7,620.00 | 7,780.00 | 7,460.00 | 7,480.00 | 6,579.01 | 133,512 |
| 2023-11-22 | 7,800.00 | 7,800.00 | 7,520.00 | 7,690.00 | 6,763.71 | 114,494 |
| 2023-11-21 | 7,920.00 | 7,990.00 | 7,710.00 | 7,820.00 | 6,878.05 | 113,393 |
| 2023-11-20 | 7,890.00 | 8,000.00 | 7,820.00 | 7,910.00 | 6,957.21 | 48,487 |
| 2023-11-17 | 8,050.00 | 8,050.00 | 7,830.00 | 7,890.00 | 6,939.62 | 60,248 |
| 2023-11-16 | 8,070.00 | 8,100.00 | 7,980.00 | 8,050.00 | 7,080.35 | 41,207 |
| 2023-11-15 | 8,000.00 | 8,090.00 | 7,900.00 | 8,070.00 | 7,097.94 | 82,228 |
| 2023-11-14 | 7,550.00 | 8,100.00 | 7,530.00 | 8,000.00 | 7,036.37 | 171,680 |
| 2023-11-13 | 8,100.00 | 8,180.00 | 7,580.00 | 7,630.00 | 6,710.94 | 161,605 |
| 2023-11-10 | 8,420.00 | 8,420.00 | 7,830.00 | 8,030.00 | 7,062.76 | 222,696 |
| 2023-11-09 | 8,500.00 | 8,500.00 | 8,300.00 | 8,440.00 | 7,423.37 | 105,302 |
| 2023-11-08 | 8,400.00 | 8,600.00 | 8,260.00 | 8,390.00 | 7,379.39 | 143,372 |
| 2023-11-07 | 8,270.00 | 8,480.00 | 8,140.00 | 8,330.00 | 7,326.62 | 144,012 |
| 2023-11-06 | 8,290.00 | 8,410.00 | 8,110.00 | 8,270.00 | 7,273.85 | 126,892 |
| 2023-11-03 | 8,630.00 | 8,750.00 | 8,160.00 | 8,240.00 | 7,247.46 | 171,050 |
| 2023-11-02 | 8,610.00 | 8,680.00 | 8,400.00 | 8,540.00 | 7,511.32 | 126,630 |
| 2023-11-01 | 8,300.00 | 8,590.00 | 8,230.00 | 8,330.00 | 7,326.62 | 113,074 |
| 2023-10-31 | 8,320.00 | 8,850.00 | 8,170.00 | 8,250.00 | 7,256.26 | 329,136 |
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.