Able C&C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 4,700.00 | 4,700.00 | 4,555.00 | 4,555.00 | 3,566.95 | 41,274 |
| 2022-11-08 | 4,510.00 | 4,740.00 | 4,510.00 | 4,640.00 | 3,633.51 | 77,121 |
| 2022-11-07 | 4,460.00 | 4,545.00 | 4,415.00 | 4,510.00 | 3,531.71 | 22,205 |
| 2022-11-04 | 4,300.00 | 4,635.00 | 4,300.00 | 4,490.00 | 3,516.05 | 60,641 |
| 2022-11-03 | 4,290.00 | 4,410.00 | 4,290.00 | 4,390.00 | 3,437.74 | 14,148 |
| 2022-11-02 | 4,410.00 | 4,410.00 | 4,320.00 | 4,390.00 | 3,437.74 | 26,086 |
| 2022-11-01 | 4,435.00 | 4,435.00 | 4,310.00 | 4,380.00 | 3,429.91 | 29,197 |
| 2022-10-31 | 4,300.00 | 4,425.00 | 4,300.00 | 4,380.00 | 3,429.91 | 22,570 |
| 2022-10-28 | 4,300.00 | 4,400.00 | 4,270.00 | 4,290.00 | 3,359.43 | 15,188 |
| 2022-10-27 | 4,280.00 | 4,425.00 | 4,280.00 | 4,365.00 | 3,418.16 | 25,597 |
| 2022-10-26 | 4,350.00 | 4,350.00 | 4,255.00 | 4,275.00 | 3,347.69 | 25,329 |
| 2022-10-25 | 4,415.00 | 4,415.00 | 4,250.00 | 4,270.00 | 3,343.77 | 39,984 |
| 2022-10-24 | 4,430.00 | 4,480.00 | 4,375.00 | 4,375.00 | 3,426.00 | 42,775 |
| 2022-10-21 | 4,545.00 | 4,545.00 | 4,330.00 | 4,355.00 | 3,410.33 | 69,149 |
| 2022-10-20 | 4,455.00 | 4,730.00 | 4,435.00 | 4,545.00 | 3,559.12 | 174,023 |
| 2022-10-19 | 4,430.00 | 5,070.00 | 4,320.00 | 4,500.00 | 3,523.88 | 544,361 |
| 2022-10-18 | 4,440.00 | 4,480.00 | 4,330.00 | 4,405.00 | 3,449.49 | 41,470 |
| 2022-10-17 | 4,300.00 | 4,550.00 | 4,060.00 | 4,360.00 | 3,414.25 | 63,046 |
| 2022-10-14 | 4,345.00 | 4,490.00 | 4,280.00 | 4,310.00 | 3,375.10 | 82,261 |
| 2022-10-13 | 4,510.00 | 4,510.00 | 4,250.00 | 4,250.00 | 3,328.11 | 73,045 |
| 2022-10-12 | 4,540.00 | 4,650.00 | 4,370.00 | 4,535.00 | 3,551.29 | 89,109 |
| 2022-10-11 | 4,930.00 | 4,930.00 | 4,520.00 | 4,585.00 | 3,590.44 | 132,110 |
| 2022-10-07 | 5,000.00 | 5,450.00 | 4,905.00 | 4,950.00 | 3,876.27 | 286,056 |
| 2022-10-06 | 4,445.00 | 5,560.00 | 4,440.00 | 5,060.00 | 3,962.41 | 1,349,378 |
| 2022-10-05 | 4,625.00 | 4,700.00 | 4,200.00 | 4,445.00 | 3,480.81 | 133,666 |
| 2022-10-04 | 4,575.00 | 4,845.00 | 4,535.00 | 4,570.00 | 3,578.70 | 149,520 |
| 2022-09-30 | 4,730.00 | 4,880.00 | 4,470.00 | 4,550.00 | 3,563.04 | 207,015 |
| 2022-09-29 | 5,470.00 | 5,620.00 | 4,495.00 | 4,780.00 | 3,743.15 | 1,076,790 |
| 2022-09-28 | 5,570.00 | 5,850.00 | 5,310.00 | 5,430.00 | 4,252.15 | 83,135 |
| 2022-09-27 | 5,810.00 | 5,860.00 | 5,500.00 | 5,700.00 | 4,463.58 | 122,941 |
| 2022-09-26 | 6,180.00 | 6,240.00 | 5,660.00 | 5,820.00 | 4,557.55 | 151,921 |
| 2022-09-23 | 6,870.00 | 6,900.00 | 6,190.00 | 6,330.00 | 4,956.93 | 164,468 |
| 2022-09-22 | 6,750.00 | 6,750.00 | 6,300.00 | 6,750.00 | 5,285.82 | 156,861 |
| 2022-09-21 | 6,510.00 | 6,950.00 | 6,370.00 | 6,530.00 | 5,113.54 | 230,279 |
| 2022-09-20 | 6,660.00 | 6,830.00 | 6,460.00 | 6,530.00 | 5,113.54 | 248,990 |
| 2022-09-19 | 6,460.00 | 7,080.00 | 6,200.00 | 6,720.00 | 5,262.33 | 833,032 |
| 2022-09-16 | 5,700.00 | 7,250.00 | 5,700.00 | 6,340.00 | 4,964.76 | 2,376,123 |
| 2022-09-15 | 5,550.00 | 5,900.00 | 5,540.00 | 5,780.00 | 4,526.23 | 66,567 |
| 2022-09-14 | 5,460.00 | 5,550.00 | 5,390.00 | 5,490.00 | 4,299.14 | 12,182 |
| 2022-09-13 | 5,530.00 | 5,640.00 | 5,520.00 | 5,570.00 | 4,361.78 | 9,184 |
| 2022-09-08 | 5,500.00 | 5,640.00 | 5,450.00 | 5,450.00 | 4,267.81 | 7,693 |
| 2022-09-07 | 5,740.00 | 5,740.00 | 5,470.00 | 5,470.00 | 4,283.47 | 22,230 |
| 2022-09-06 | 5,530.00 | 5,830.00 | 5,530.00 | 5,630.00 | 4,408.77 | 10,576 |
| 2022-09-05 | 5,520.00 | 5,690.00 | 5,520.00 | 5,530.00 | 4,330.46 | 12,580 |
| 2022-09-02 | 5,610.00 | 5,730.00 | 5,560.00 | 5,630.00 | 4,408.77 | 23,432 |
| 2022-09-01 | 5,660.00 | 5,890.00 | 5,600.00 | 5,620.00 | 4,400.94 | 44,476 |
| 2022-08-31 | 5,590.00 | 5,800.00 | 5,480.00 | 5,660.00 | 4,432.26 | 48,149 |
| 2022-08-30 | 5,260.00 | 5,700.00 | 5,260.00 | 5,530.00 | 4,330.46 | 50,824 |
| 2022-08-29 | 5,250.00 | 5,350.00 | 5,250.00 | 5,260.00 | 4,119.03 | 26,675 |
| 2022-08-26 | 5,480.00 | 5,790.00 | 5,460.00 | 5,500.00 | 4,306.97 | 39,271 |
| 2022-08-25 | 5,280.00 | 5,450.00 | 5,280.00 | 5,430.00 | 4,252.15 | 23,239 |
| 2022-08-24 | 5,210.00 | 5,330.00 | 5,180.00 | 5,280.00 | 4,134.69 | 12,982 |
| 2022-08-23 | 5,200.00 | 5,290.00 | 5,200.00 | 5,210.00 | 4,079.87 | 12,058 |
| 2022-08-22 | 5,350.00 | 5,410.00 | 5,300.00 | 5,320.00 | 4,166.01 | 13,514 |
| 2022-08-19 | 5,360.00 | 5,430.00 | 5,310.00 | 5,350.00 | 4,189.50 | 10,691 |
| 2022-08-18 | 5,280.00 | 5,450.00 | 5,210.00 | 5,340.00 | 4,181.67 | 11,855 |
| 2022-08-17 | 5,400.00 | 5,400.00 | 5,250.00 | 5,330.00 | 4,173.84 | 14,039 |
| 2022-08-16 | 5,230.00 | 5,330.00 | 5,220.00 | 5,320.00 | 4,166.01 | 15,458 |
| 2022-08-12 | 5,350.00 | 5,590.00 | 5,100.00 | 5,230.00 | 4,095.53 | 37,661 |
| 2022-08-11 | 5,270.00 | 5,330.00 | 5,210.00 | 5,290.00 | 4,142.52 | 16,373 |
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.