Able C&C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 8,250.00 | 8,530.00 | 8,220.00 | 8,290.00 | 7,291.44 | 67,765 |
| 2023-10-27 | 8,430.00 | 8,630.00 | 8,280.00 | 8,320.00 | 7,317.82 | 125,471 |
| 2023-10-26 | 8,700.00 | 9,130.00 | 8,420.00 | 8,420.00 | 7,405.78 | 374,644 |
| 2023-10-25 | 8,490.00 | 9,200.00 | 8,370.00 | 8,790.00 | 7,731.21 | 350,763 |
| 2023-10-24 | 8,010.00 | 8,520.00 | 7,900.00 | 8,470.00 | 7,449.76 | 120,757 |
| 2023-10-23 | 8,910.00 | 8,910.00 | 8,020.00 | 8,020.00 | 7,053.96 | 302,406 |
| 2023-10-20 | 8,600.00 | 9,010.00 | 8,330.00 | 8,920.00 | 7,845.55 | 196,157 |
| 2023-10-19 | 8,560.00 | 8,760.00 | 8,350.00 | 8,590.00 | 7,555.30 | 112,009 |
| 2023-10-18 | 8,870.00 | 8,950.00 | 8,210.00 | 8,760.00 | 7,704.82 | 139,798 |
| 2023-10-17 | 8,220.00 | 9,670.00 | 8,220.00 | 8,890.00 | 7,819.17 | 548,868 |
| 2023-10-16 | 8,000.00 | 8,390.00 | 7,790.00 | 8,180.00 | 7,194.69 | 111,120 |
| 2023-10-13 | 8,260.00 | 8,260.00 | 7,920.00 | 8,060.00 | 7,089.14 | 125,952 |
| 2023-10-12 | 8,150.00 | 8,390.00 | 8,080.00 | 8,310.00 | 7,309.03 | 95,342 |
| 2023-10-11 | 8,100.00 | 8,340.00 | 8,100.00 | 8,150.00 | 7,168.30 | 134,894 |
| 2023-10-10 | 8,430.00 | 8,540.00 | 8,050.00 | 8,050.00 | 7,080.35 | 243,785 |
| 2023-10-06 | 8,490.00 | 8,700.00 | 8,300.00 | 8,410.00 | 7,396.98 | 131,944 |
| 2023-10-05 | 8,800.00 | 9,010.00 | 8,250.00 | 8,450.00 | 7,432.17 | 377,573 |
| 2023-10-04 | 10,000.00 | 10,010.00 | 8,770.00 | 8,800.00 | 7,740.01 | 459,476 |
| 2023-09-27 | 10,200.00 | 10,440.00 | 9,220.00 | 10,260.00 | 9,024.14 | 467,925 |
| 2023-09-26 | 11,300.00 | 12,080.00 | 11,300.00 | 11,580.00 | 9,068.12 | 516,280 |
| 2023-09-25 | 11,630.00 | 12,080.00 | 10,950.00 | 11,200.00 | 8,770.55 | 427,745 |
| 2023-09-22 | 11,700.00 | 12,090.00 | 11,500.00 | 11,880.00 | 9,303.05 | 317,461 |
| 2023-09-21 | 12,550.00 | 12,670.00 | 11,300.00 | 11,920.00 | 9,334.37 | 442,175 |
| 2023-09-20 | 14,040.00 | 14,060.00 | 11,650.00 | 12,440.00 | 9,741.57 | 1,472,110 |
| 2023-09-19 | 14,300.00 | 14,810.00 | 14,040.00 | 14,260.00 | 11,166.79 | 786,454 |
| 2023-09-18 | 13,250.00 | 14,930.00 | 13,050.00 | 14,300.00 | 11,198.11 | 3,380,424 |
| 2023-09-15 | 13,830.00 | 13,880.00 | 12,210.00 | 13,320.00 | 10,430.69 | 3,779,740 |
| 2023-09-14 | 9,950.00 | 10,920.00 | 9,950.00 | 10,710.00 | 8,386.84 | 468,348 |
| 2023-09-13 | 9,990.00 | 10,240.00 | 9,800.00 | 9,950.00 | 7,791.69 | 285,737 |
| 2023-09-12 | 9,790.00 | 10,000.00 | 9,470.00 | 9,990.00 | 7,823.02 | 558,613 |
| 2023-09-11 | 9,340.00 | 9,750.00 | 9,080.00 | 9,400.00 | 7,361.00 | 325,980 |
| 2023-09-08 | 8,430.00 | 9,400.00 | 8,380.00 | 9,200.00 | 7,204.38 | 312,654 |
| 2023-09-07 | 8,760.00 | 8,760.00 | 8,310.00 | 8,430.00 | 6,601.40 | 137,293 |
| 2023-09-06 | 8,880.00 | 8,880.00 | 8,640.00 | 8,810.00 | 6,898.98 | 192,656 |
| 2023-09-05 | 8,020.00 | 9,140.00 | 8,020.00 | 8,810.00 | 6,898.98 | 867,706 |
| 2023-09-04 | 7,810.00 | 8,070.00 | 7,600.00 | 7,970.00 | 6,241.19 | 119,464 |
| 2023-09-01 | 8,100.00 | 8,310.00 | 7,900.00 | 7,900.00 | 6,186.37 | 133,979 |
| 2023-08-31 | 8,180.00 | 8,200.00 | 8,000.00 | 8,080.00 | 6,327.32 | 101,434 |
| 2023-08-30 | 8,020.00 | 8,200.00 | 7,950.00 | 8,120.00 | 6,358.65 | 76,896 |
| 2023-08-29 | 8,010.00 | 8,100.00 | 7,820.00 | 8,020.00 | 6,280.34 | 80,582 |
| 2023-08-28 | 8,190.00 | 8,220.00 | 7,920.00 | 7,980.00 | 6,249.02 | 114,475 |
| 2023-08-25 | 7,670.00 | 8,090.00 | 7,650.00 | 7,800.00 | 6,108.06 | 94,132 |
| 2023-08-24 | 7,610.00 | 8,010.00 | 7,600.00 | 7,850.00 | 6,147.22 | 134,933 |
| 2023-08-23 | 7,920.00 | 7,920.00 | 7,510.00 | 7,550.00 | 5,912.29 | 101,812 |
| 2023-08-22 | 7,820.00 | 8,250.00 | 7,460.00 | 7,750.00 | 6,068.91 | 134,462 |
| 2023-08-21 | 7,720.00 | 8,040.00 | 7,430.00 | 7,700.00 | 6,029.75 | 166,206 |
| 2023-08-18 | 7,980.00 | 8,700.00 | 7,850.00 | 7,910.00 | 6,194.20 | 559,089 |
| 2023-08-17 | 8,200.00 | 8,300.00 | 7,850.00 | 7,940.00 | 6,217.69 | 310,623 |
| 2023-08-16 | 8,650.00 | 8,750.00 | 8,160.00 | 8,290.00 | 6,491.77 | 385,555 |
| 2023-08-14 | 8,900.00 | 9,100.00 | 8,580.00 | 8,930.00 | 6,992.95 | 476,015 |
| 2023-08-11 | 9,400.00 | 10,390.00 | 8,660.00 | 8,710.00 | 6,820.67 | 2,032,985 |
| 2023-08-10 | 7,900.00 | 9,330.00 | 7,710.00 | 9,150.00 | 7,165.23 | 2,460,608 |
| 2023-08-09 | 7,450.00 | 7,600.00 | 7,220.00 | 7,470.00 | 5,849.64 | 142,428 |
| 2023-08-08 | 7,400.00 | 7,650.00 | 7,180.00 | 7,490.00 | 5,865.30 | 185,902 |
| 2023-08-07 | 6,960.00 | 7,390.00 | 6,930.00 | 7,270.00 | 5,693.03 | 254,532 |
| 2023-08-04 | 6,320.00 | 7,520.00 | 6,240.00 | 6,950.00 | 5,442.44 | 1,419,167 |
| 2023-08-03 | 6,400.00 | 6,520.00 | 6,110.00 | 6,320.00 | 4,949.10 | 91,461 |
| 2023-08-02 | 6,150.00 | 6,490.00 | 6,030.00 | 6,430.00 | 5,035.23 | 137,527 |
| 2023-08-01 | 5,960.00 | 6,170.00 | 5,940.00 | 6,030.00 | 4,722.00 | 42,002 |
| 2023-07-31 | 6,170.00 | 6,200.00 | 5,940.00 | 5,950.00 | 4,659.35 | 28,039 |
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.