Able C&C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 6,850.00 | 7,400.00 | 6,710.00 | 7,400.00 | 5,794.83 | 815,797 |
| 2023-02-02 | 6,520.00 | 6,760.00 | 6,510.00 | 6,600.00 | 5,168.36 | 69,129 |
| 2023-02-01 | 6,680.00 | 6,680.00 | 6,300.00 | 6,580.00 | 5,152.70 | 82,336 |
| 2023-01-31 | 6,650.00 | 6,650.00 | 6,420.00 | 6,580.00 | 5,152.70 | 54,046 |
| 2023-01-30 | 6,750.00 | 6,770.00 | 6,480.00 | 6,680.00 | 5,231.01 | 73,422 |
| 2023-01-27 | 6,530.00 | 6,730.00 | 6,480.00 | 6,690.00 | 5,238.84 | 52,892 |
| 2023-01-26 | 6,670.00 | 6,700.00 | 6,470.00 | 6,530.00 | 5,113.54 | 57,279 |
| 2023-01-25 | 6,710.00 | 6,720.00 | 6,410.00 | 6,680.00 | 5,231.01 | 92,189 |
| 2023-01-20 | 6,730.00 | 6,740.00 | 6,460.00 | 6,730.00 | 5,270.16 | 97,887 |
| 2023-01-19 | 6,220.00 | 6,840.00 | 6,190.00 | 6,730.00 | 5,270.16 | 551,590 |
| 2023-01-18 | 5,820.00 | 7,140.00 | 5,780.00 | 6,270.00 | 4,909.94 | 657,856 |
| 2023-01-17 | 5,770.00 | 5,860.00 | 5,760.00 | 5,840.00 | 4,573.21 | 36,505 |
| 2023-01-16 | 5,800.00 | 5,970.00 | 5,630.00 | 5,870.00 | 4,596.71 | 57,310 |
| 2023-01-13 | 5,850.00 | 5,950.00 | 5,620.00 | 5,720.00 | 4,479.24 | 53,263 |
| 2023-01-12 | 5,610.00 | 5,790.00 | 5,490.00 | 5,790.00 | 4,534.06 | 58,101 |
| 2023-01-11 | 5,430.00 | 5,660.00 | 5,410.00 | 5,600.00 | 4,385.27 | 41,986 |
| 2023-01-10 | 5,550.00 | 5,610.00 | 5,390.00 | 5,430.00 | 4,252.15 | 47,080 |
| 2023-01-09 | 5,440.00 | 5,640.00 | 5,440.00 | 5,550.00 | 4,346.12 | 60,570 |
| 2023-01-06 | 5,570.00 | 5,570.00 | 5,340.00 | 5,430.00 | 4,252.15 | 42,560 |
| 2023-01-05 | 5,490.00 | 5,640.00 | 5,370.00 | 5,540.00 | 4,338.29 | 73,488 |
| 2023-01-04 | 5,040.00 | 5,450.00 | 5,040.00 | 5,430.00 | 4,252.15 | 116,812 |
| 2023-01-03 | 4,980.00 | 5,200.00 | 4,920.00 | 5,160.00 | 4,040.72 | 34,255 |
| 2023-01-02 | 5,170.00 | 5,180.00 | 4,930.00 | 5,070.00 | 3,970.24 | 58,297 |
| 2022-12-29 | 5,380.00 | 5,380.00 | 5,140.00 | 5,240.00 | 4,103.36 | 45,094 |
| 2022-12-28 | 5,170.00 | 5,370.00 | 5,160.00 | 5,360.00 | 4,197.33 | 55,293 |
| 2022-12-27 | 4,830.00 | 5,410.00 | 4,830.00 | 5,120.00 | 4,009.39 | 223,735 |
| 2022-12-26 | 4,990.00 | 4,990.00 | 4,785.00 | 4,830.00 | 3,782.30 | 20,244 |
| 2022-12-23 | 5,050.00 | 5,120.00 | 4,945.00 | 4,975.00 | 3,895.85 | 25,280 |
| 2022-12-22 | 5,000.00 | 5,140.00 | 4,945.00 | 5,050.00 | 3,954.58 | 17,941 |
| 2022-12-21 | 5,100.00 | 5,120.00 | 4,940.00 | 4,940.00 | 3,868.44 | 25,447 |
| 2022-12-20 | 5,260.00 | 5,260.00 | 5,030.00 | 5,050.00 | 3,954.58 | 36,132 |
| 2022-12-19 | 5,200.00 | 5,270.00 | 5,120.00 | 5,260.00 | 4,119.03 | 9,731 |
| 2022-12-16 | 5,140.00 | 5,320.00 | 5,060.00 | 5,180.00 | 4,056.38 | 28,127 |
| 2022-12-15 | 5,290.00 | 5,290.00 | 5,160.00 | 5,240.00 | 4,103.36 | 24,288 |
| 2022-12-14 | 5,230.00 | 5,310.00 | 5,190.00 | 5,290.00 | 4,142.52 | 26,143 |
| 2022-12-13 | 5,320.00 | 5,390.00 | 5,210.00 | 5,250.00 | 4,111.19 | 46,081 |
| 2022-12-12 | 5,520.00 | 5,520.00 | 5,230.00 | 5,320.00 | 4,166.01 | 78,033 |
| 2022-12-09 | 5,350.00 | 5,660.00 | 5,300.00 | 5,530.00 | 4,330.46 | 112,389 |
| 2022-12-08 | 5,450.00 | 5,520.00 | 5,180.00 | 5,300.00 | 4,150.35 | 55,371 |
| 2022-12-07 | 5,180.00 | 5,690.00 | 5,170.00 | 5,400.00 | 4,228.66 | 147,978 |
| 2022-12-06 | 5,480.00 | 5,650.00 | 5,190.00 | 5,240.00 | 4,103.36 | 88,911 |
| 2022-12-05 | 5,350.00 | 5,760.00 | 5,270.00 | 5,480.00 | 4,291.30 | 253,109 |
| 2022-12-02 | 5,150.00 | 5,500.00 | 5,030.00 | 5,270.00 | 4,126.86 | 159,176 |
| 2022-12-01 | 5,170.00 | 5,200.00 | 4,990.00 | 5,050.00 | 3,954.58 | 31,000 |
| 2022-11-30 | 5,130.00 | 5,240.00 | 5,000.00 | 5,070.00 | 3,970.24 | 51,812 |
| 2022-11-29 | 4,770.00 | 5,120.00 | 4,765.00 | 5,100.00 | 3,993.73 | 80,631 |
| 2022-11-28 | 4,930.00 | 4,930.00 | 4,715.00 | 4,805.00 | 3,762.72 | 13,123 |
| 2022-11-25 | 4,945.00 | 4,945.00 | 4,800.00 | 4,870.00 | 3,813.62 | 20,063 |
| 2022-11-24 | 4,890.00 | 4,920.00 | 4,770.00 | 4,865.00 | 3,809.71 | 32,646 |
| 2022-11-23 | 4,715.00 | 4,875.00 | 4,675.00 | 4,795.00 | 3,754.89 | 35,653 |
| 2022-11-22 | 4,675.00 | 4,720.00 | 4,575.00 | 4,710.00 | 3,688.33 | 37,660 |
| 2022-11-21 | 4,920.00 | 4,920.00 | 4,645.00 | 4,650.00 | 3,641.34 | 45,612 |
| 2022-11-18 | 4,910.00 | 4,925.00 | 4,855.00 | 4,915.00 | 3,848.86 | 15,957 |
| 2022-11-17 | 4,940.00 | 4,980.00 | 4,820.00 | 4,910.00 | 3,844.95 | 14,955 |
| 2022-11-16 | 5,010.00 | 5,020.00 | 4,850.00 | 4,985.00 | 3,903.68 | 34,794 |
| 2022-11-15 | 4,820.00 | 5,020.00 | 4,820.00 | 4,995.00 | 3,911.51 | 36,686 |
| 2022-11-14 | 4,755.00 | 4,975.00 | 4,755.00 | 4,860.00 | 3,805.79 | 45,609 |
| 2022-11-11 | 4,670.00 | 4,840.00 | 4,670.00 | 4,785.00 | 3,747.06 | 51,464 |
| 2022-11-10 | 4,565.00 | 4,605.00 | 4,460.00 | 4,600.00 | 3,602.19 | 24,521 |
| 2022-11-09 | 4,700.00 | 4,700.00 | 4,555.00 | 4,555.00 | 3,566.95 | 41,274 |
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.