Able C&C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 5,910.00 | 6,300.00 | 5,700.00 | 6,110.00 | 4,784.65 | 88,446 |
| 2023-07-27 | 5,600.00 | 5,890.00 | 5,600.00 | 5,830.00 | 4,565.38 | 66,480 |
| 2023-07-26 | 5,880.00 | 5,910.00 | 5,460.00 | 5,540.00 | 4,338.29 | 107,401 |
| 2023-07-25 | 6,160.00 | 6,160.00 | 5,810.00 | 5,860.00 | 4,588.88 | 118,748 |
| 2023-07-24 | 6,190.00 | 6,350.00 | 5,980.00 | 6,170.00 | 4,831.63 | 107,899 |
| 2023-07-21 | 6,510.00 | 6,670.00 | 6,300.00 | 6,350.00 | 4,972.59 | 67,061 |
| 2023-07-20 | 6,540.00 | 6,670.00 | 6,510.00 | 6,550.00 | 5,129.21 | 36,421 |
| 2023-07-19 | 6,630.00 | 6,780.00 | 6,460.00 | 6,500.00 | 5,090.05 | 55,390 |
| 2023-07-18 | 6,740.00 | 6,850.00 | 6,560.00 | 6,630.00 | 5,191.85 | 55,968 |
| 2023-07-17 | 6,800.00 | 6,950.00 | 6,560.00 | 6,770.00 | 5,301.48 | 84,738 |
| 2023-07-14 | 6,790.00 | 6,840.00 | 6,510.00 | 6,700.00 | 5,246.67 | 177,149 |
| 2023-07-13 | 7,050.00 | 7,180.00 | 6,600.00 | 6,700.00 | 5,246.67 | 297,062 |
| 2023-07-12 | 7,110.00 | 7,180.00 | 6,980.00 | 7,050.00 | 5,520.75 | 48,144 |
| 2023-07-11 | 7,040.00 | 7,300.00 | 6,900.00 | 6,970.00 | 5,458.10 | 136,423 |
| 2023-07-10 | 7,130.00 | 7,240.00 | 6,810.00 | 7,110.00 | 5,567.73 | 76,349 |
| 2023-07-07 | 7,010.00 | 7,250.00 | 6,830.00 | 6,930.00 | 5,426.78 | 104,501 |
| 2023-07-06 | 7,060.00 | 7,290.00 | 6,750.00 | 7,130.00 | 5,583.39 | 81,407 |
| 2023-07-05 | 7,160.00 | 7,250.00 | 6,900.00 | 6,960.00 | 5,450.27 | 140,669 |
| 2023-07-04 | 7,360.00 | 7,360.00 | 7,180.00 | 7,220.00 | 5,653.87 | 55,251 |
| 2023-07-03 | 7,450.00 | 7,500.00 | 7,270.00 | 7,300.00 | 5,716.52 | 92,813 |
| 2023-06-30 | 7,600.00 | 7,600.00 | 7,200.00 | 7,450.00 | 5,833.98 | 121,215 |
| 2023-06-29 | 7,890.00 | 7,890.00 | 7,470.00 | 7,490.00 | 5,865.30 | 105,662 |
| 2023-06-28 | 8,100.00 | 8,100.00 | 7,710.00 | 7,730.00 | 6,053.25 | 83,087 |
| 2023-06-27 | 7,740.00 | 8,130.00 | 7,630.00 | 8,100.00 | 6,342.99 | 133,061 |
| 2023-06-26 | 8,170.00 | 8,170.00 | 7,700.00 | 7,740.00 | 6,061.08 | 110,108 |
| 2023-06-23 | 7,870.00 | 8,190.00 | 7,630.00 | 8,080.00 | 6,327.32 | 157,460 |
| 2023-06-22 | 7,870.00 | 7,990.00 | 7,800.00 | 7,810.00 | 6,115.89 | 42,952 |
| 2023-06-21 | 7,900.00 | 8,130.00 | 7,780.00 | 7,880.00 | 6,170.71 | 102,149 |
| 2023-06-20 | 7,640.00 | 8,140.00 | 7,640.00 | 8,020.00 | 6,280.34 | 180,995 |
| 2023-06-19 | 7,670.00 | 7,710.00 | 7,450.00 | 7,620.00 | 5,967.11 | 67,769 |
| 2023-06-16 | 7,710.00 | 7,950.00 | 7,700.00 | 7,710.00 | 6,037.58 | 57,487 |
| 2023-06-15 | 7,590.00 | 7,810.00 | 7,390.00 | 7,700.00 | 6,029.75 | 92,665 |
| 2023-06-14 | 7,480.00 | 8,180.00 | 7,480.00 | 7,520.00 | 5,888.80 | 174,032 |
| 2023-06-13 | 7,710.00 | 7,780.00 | 7,450.00 | 7,470.00 | 5,849.64 | 100,811 |
| 2023-06-12 | 8,060.00 | 8,080.00 | 7,660.00 | 7,710.00 | 6,037.58 | 164,239 |
| 2023-06-09 | 8,540.00 | 8,670.00 | 7,690.00 | 8,060.00 | 6,311.66 | 184,251 |
| 2023-06-08 | 8,600.00 | 8,740.00 | 8,490.00 | 8,550.00 | 6,695.37 | 60,083 |
| 2023-06-07 | 8,450.00 | 8,720.00 | 8,290.00 | 8,600.00 | 6,734.53 | 176,705 |
| 2023-06-05 | 8,540.00 | 8,750.00 | 8,430.00 | 8,450.00 | 6,617.07 | 47,247 |
| 2023-06-02 | 8,330.00 | 8,750.00 | 8,230.00 | 8,620.00 | 6,750.19 | 121,197 |
| 2023-06-01 | 8,440.00 | 8,440.00 | 8,230.00 | 8,230.00 | 6,444.79 | 38,723 |
| 2023-05-31 | 8,290.00 | 8,400.00 | 8,220.00 | 8,220.00 | 6,436.96 | 24,422 |
| 2023-05-30 | 8,610.00 | 8,610.00 | 8,140.00 | 8,290.00 | 6,491.77 | 98,676 |
| 2023-05-26 | 8,740.00 | 8,920.00 | 8,500.00 | 8,540.00 | 6,687.54 | 54,359 |
| 2023-05-25 | 8,690.00 | 8,920.00 | 8,670.00 | 8,690.00 | 6,805.01 | 66,228 |
| 2023-05-24 | 8,610.00 | 8,970.00 | 8,510.00 | 8,830.00 | 6,914.64 | 70,678 |
| 2023-05-23 | 8,590.00 | 8,980.00 | 8,210.00 | 8,610.00 | 6,742.36 | 102,335 |
| 2023-05-22 | 8,650.00 | 8,770.00 | 8,440.00 | 8,560.00 | 6,703.21 | 109,109 |
| 2023-05-19 | 9,140.00 | 9,170.00 | 8,490.00 | 8,820.00 | 6,906.81 | 209,853 |
| 2023-05-18 | 9,140.00 | 9,230.00 | 8,880.00 | 9,130.00 | 7,149.56 | 133,028 |
| 2023-05-17 | 9,200.00 | 9,480.00 | 9,170.00 | 9,230.00 | 7,227.87 | 58,929 |
| 2023-05-16 | 9,570.00 | 9,690.00 | 9,000.00 | 9,220.00 | 7,220.04 | 159,193 |
| 2023-05-15 | 9,670.00 | 9,780.00 | 9,450.00 | 9,570.00 | 7,494.12 | 324,296 |
| 2023-05-12 | 9,600.00 | 9,600.00 | 8,500.00 | 9,540.00 | 7,470.63 | 636,844 |
| 2023-05-11 | 9,430.00 | 10,000.00 | 9,300.00 | 9,760.00 | 7,642.91 | 477,918 |
| 2023-05-10 | 8,700.00 | 10,000.00 | 8,590.00 | 9,530.00 | 7,462.80 | 1,216,610 |
| 2023-05-09 | 8,610.00 | 8,750.00 | 8,480.00 | 8,570.00 | 6,711.04 | 44,352 |
| 2023-05-08 | 8,830.00 | 8,950.00 | 8,700.00 | 8,710.00 | 6,820.67 | 79,109 |
| 2023-05-04 | 8,770.00 | 8,890.00 | 8,660.00 | 8,830.00 | 6,914.64 | 118,725 |
| 2023-05-03 | 8,400.00 | 8,850.00 | 8,300.00 | 8,660.00 | 6,781.51 | 106,573 |
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.