Able C&C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 8,490.00 | 8,490.00 | 8,240.00 | 8,410.00 | 6,585.74 | 34,210 |
| 2023-04-28 | 8,590.00 | 8,590.00 | 8,200.00 | 8,400.00 | 6,577.91 | 47,666 |
| 2023-04-27 | 8,290.00 | 8,400.00 | 7,700.00 | 8,400.00 | 6,577.91 | 67,224 |
| 2023-04-26 | 8,280.00 | 8,650.00 | 8,160.00 | 8,390.00 | 6,570.08 | 66,351 |
| 2023-04-25 | 8,150.00 | 8,400.00 | 8,070.00 | 8,280.00 | 6,483.94 | 42,062 |
| 2023-04-24 | 8,390.00 | 8,600.00 | 8,130.00 | 8,150.00 | 6,382.14 | 68,832 |
| 2023-04-21 | 8,420.00 | 8,500.00 | 8,220.00 | 8,450.00 | 6,617.07 | 83,214 |
| 2023-04-20 | 8,970.00 | 8,970.00 | 8,430.00 | 8,500.00 | 6,656.22 | 92,317 |
| 2023-04-19 | 8,930.00 | 9,100.00 | 8,800.00 | 8,860.00 | 6,938.13 | 148,004 |
| 2023-04-18 | 8,440.00 | 8,940.00 | 8,250.00 | 8,780.00 | 6,875.48 | 207,497 |
| 2023-04-17 | 8,590.00 | 8,690.00 | 8,270.00 | 8,490.00 | 6,648.39 | 93,196 |
| 2023-04-14 | 8,530.00 | 8,760.00 | 8,300.00 | 8,460.00 | 6,624.90 | 188,552 |
| 2023-04-13 | 8,280.00 | 8,380.00 | 8,190.00 | 8,360.00 | 6,546.59 | 70,112 |
| 2023-04-12 | 8,570.00 | 8,740.00 | 8,140.00 | 8,310.00 | 6,507.43 | 207,355 |
| 2023-04-11 | 8,620.00 | 8,740.00 | 8,440.00 | 8,650.00 | 6,773.68 | 142,491 |
| 2023-04-10 | 8,440.00 | 8,670.00 | 8,100.00 | 8,650.00 | 6,773.68 | 331,021 |
| 2023-04-07 | 7,740.00 | 8,270.00 | 7,720.00 | 8,230.00 | 6,444.79 | 272,216 |
| 2023-04-06 | 7,610.00 | 7,760.00 | 7,370.00 | 7,710.00 | 6,037.58 | 122,199 |
| 2023-04-05 | 7,400.00 | 7,680.00 | 7,400.00 | 7,520.00 | 5,888.80 | 92,032 |
| 2023-04-04 | 7,450.00 | 7,640.00 | 7,400.00 | 7,450.00 | 5,833.98 | 74,083 |
| 2023-04-03 | 7,700.00 | 7,700.00 | 7,330.00 | 7,570.00 | 5,927.95 | 118,451 |
| 2023-03-31 | 7,480.00 | 7,620.00 | 7,360.00 | 7,490.00 | 5,865.30 | 84,897 |
| 2023-03-30 | 7,540.00 | 7,540.00 | 7,250.00 | 7,420.00 | 5,810.49 | 80,337 |
| 2023-03-29 | 6,950.00 | 7,410.00 | 6,950.00 | 7,370.00 | 5,771.33 | 107,059 |
| 2023-03-28 | 6,920.00 | 7,150.00 | 6,850.00 | 7,040.00 | 5,512.92 | 80,902 |
| 2023-03-27 | 7,220.00 | 7,220.00 | 6,850.00 | 6,920.00 | 5,418.95 | 145,412 |
| 2023-03-24 | 7,320.00 | 7,460.00 | 7,160.00 | 7,210.00 | 5,646.04 | 52,795 |
| 2023-03-23 | 7,020.00 | 7,460.00 | 7,020.00 | 7,250.00 | 5,677.36 | 171,219 |
| 2023-03-22 | 7,210.00 | 7,350.00 | 7,060.00 | 7,160.00 | 5,606.89 | 149,972 |
| 2023-03-21 | 7,950.00 | 9,170.00 | 7,100.00 | 7,200.00 | 5,638.21 | 1,703,689 |
| 2023-03-20 | 7,820.00 | 8,050.00 | 7,620.00 | 7,670.00 | 6,006.26 | 157,171 |
| 2023-03-17 | 7,610.00 | 7,810.00 | 7,230.00 | 7,780.00 | 6,092.40 | 142,532 |
| 2023-03-16 | 7,270.00 | 7,740.00 | 7,150.00 | 7,670.00 | 6,006.26 | 132,455 |
| 2023-03-15 | 7,380.00 | 7,380.00 | 7,010.00 | 7,040.00 | 5,512.92 | 58,640 |
| 2023-03-14 | 7,220.00 | 7,290.00 | 6,960.00 | 7,100.00 | 5,559.90 | 61,210 |
| 2023-03-13 | 7,300.00 | 7,500.00 | 6,990.00 | 7,270.00 | 5,693.03 | 69,531 |
| 2023-03-10 | 7,700.00 | 7,710.00 | 7,250.00 | 7,300.00 | 5,716.52 | 106,531 |
| 2023-03-09 | 7,580.00 | 7,890.00 | 7,430.00 | 7,770.00 | 6,084.57 | 81,420 |
| 2023-03-08 | 7,450.00 | 7,800.00 | 7,230.00 | 7,670.00 | 6,006.26 | 90,008 |
| 2023-03-07 | 7,750.00 | 7,810.00 | 7,400.00 | 7,400.00 | 5,794.83 | 68,852 |
| 2023-03-06 | 7,800.00 | 7,890.00 | 7,650.00 | 7,750.00 | 6,068.91 | 83,080 |
| 2023-03-03 | 7,640.00 | 7,790.00 | 7,550.00 | 7,630.00 | 5,974.94 | 58,861 |
| 2023-03-02 | 7,310.00 | 7,780.00 | 7,300.00 | 7,640.00 | 5,982.77 | 113,739 |
| 2023-02-28 | 7,160.00 | 7,400.00 | 7,030.00 | 7,330.00 | 5,740.01 | 73,083 |
| 2023-02-27 | 7,240.00 | 7,300.00 | 7,030.00 | 7,200.00 | 5,638.21 | 39,653 |
| 2023-02-24 | 7,410.00 | 7,500.00 | 7,210.00 | 7,240.00 | 5,669.53 | 50,016 |
| 2023-02-23 | 7,400.00 | 7,620.00 | 7,360.00 | 7,410.00 | 5,802.66 | 57,365 |
| 2023-02-22 | 7,500.00 | 7,580.00 | 7,360.00 | 7,480.00 | 5,857.47 | 44,118 |
| 2023-02-21 | 7,550.00 | 7,670.00 | 7,380.00 | 7,610.00 | 5,959.27 | 55,154 |
| 2023-02-20 | 7,360.00 | 7,700.00 | 7,320.00 | 7,550.00 | 5,912.29 | 78,949 |
| 2023-02-17 | 7,420.00 | 7,500.00 | 7,340.00 | 7,360.00 | 5,763.50 | 55,314 |
| 2023-02-16 | 7,460.00 | 7,690.00 | 7,380.00 | 7,530.00 | 5,896.63 | 163,280 |
| 2023-02-15 | 7,190.00 | 7,500.00 | 7,110.00 | 7,290.00 | 5,708.69 | 199,001 |
| 2023-02-14 | 6,970.00 | 7,090.00 | 6,970.00 | 7,040.00 | 5,512.92 | 45,005 |
| 2023-02-13 | 7,080.00 | 7,100.00 | 6,830.00 | 6,950.00 | 5,442.44 | 55,874 |
| 2023-02-10 | 7,330.00 | 7,420.00 | 6,950.00 | 6,990.00 | 5,473.76 | 205,335 |
| 2023-02-09 | 7,150.00 | 7,320.00 | 7,120.00 | 7,250.00 | 5,677.36 | 107,048 |
| 2023-02-08 | 7,290.00 | 7,370.00 | 7,000.00 | 7,100.00 | 5,559.90 | 116,944 |
| 2023-02-07 | 7,130.00 | 7,370.00 | 7,070.00 | 7,350.00 | 5,755.67 | 119,982 |
| 2023-02-06 | 7,160.00 | 7,270.00 | 6,950.00 | 7,220.00 | 5,653.87 | 236,754 |
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.