Able C&C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 5,340.00 | 5,340.00 | 5,180.00 | 5,200.00 | 4,072.04 | 13,851 |
| 2022-08-09 | 5,370.00 | 5,420.00 | 5,260.00 | 5,320.00 | 4,166.01 | 6,998 |
| 2022-08-08 | 5,350.00 | 5,480.00 | 5,300.00 | 5,370.00 | 4,205.17 | 8,057 |
| 2022-08-05 | 5,350.00 | 5,410.00 | 5,260.00 | 5,400.00 | 4,228.66 | 25,799 |
| 2022-08-04 | 5,210.00 | 5,340.00 | 5,200.00 | 5,270.00 | 4,126.86 | 14,918 |
| 2022-08-03 | 5,240.00 | 5,270.00 | 5,110.00 | 5,200.00 | 4,072.04 | 23,905 |
| 2022-08-02 | 5,210.00 | 5,400.00 | 5,100.00 | 5,110.00 | 4,001.56 | 24,642 |
| 2022-08-01 | 5,330.00 | 5,430.00 | 5,180.00 | 5,180.00 | 4,056.38 | 27,099 |
| 2022-07-29 | 5,270.00 | 5,470.00 | 5,270.00 | 5,310.00 | 4,158.18 | 19,646 |
| 2022-07-28 | 5,440.00 | 5,480.00 | 5,300.00 | 5,350.00 | 4,189.50 | 27,642 |
| 2022-07-27 | 5,480.00 | 5,480.00 | 5,250.00 | 5,380.00 | 4,213.00 | 9,564 |
| 2022-07-26 | 5,480.00 | 5,480.00 | 5,300.00 | 5,300.00 | 4,150.35 | 8,618 |
| 2022-07-25 | 5,360.00 | 5,490.00 | 5,270.00 | 5,410.00 | 4,236.49 | 6,837 |
| 2022-07-22 | 5,370.00 | 5,490.00 | 5,340.00 | 5,410.00 | 4,236.49 | 11,862 |
| 2022-07-21 | 5,480.00 | 5,480.00 | 5,330.00 | 5,370.00 | 4,205.17 | 12,697 |
| 2022-07-20 | 5,590.00 | 5,590.00 | 5,340.00 | 5,380.00 | 4,213.00 | 18,892 |
| 2022-07-19 | 5,370.00 | 5,430.00 | 5,200.00 | 5,340.00 | 4,181.67 | 17,855 |
| 2022-07-18 | 5,400.00 | 5,460.00 | 5,340.00 | 5,370.00 | 4,205.17 | 23,669 |
| 2022-07-15 | 5,400.00 | 5,580.00 | 5,340.00 | 5,400.00 | 4,228.66 | 26,209 |
| 2022-07-14 | 5,040.00 | 5,500.00 | 5,000.00 | 5,500.00 | 4,306.97 | 62,552 |
| 2022-07-13 | 4,915.00 | 5,110.00 | 4,915.00 | 5,040.00 | 3,946.75 | 94,997 |
| 2022-07-12 | 5,320.00 | 5,800.00 | 5,030.00 | 5,030.00 | 3,938.92 | 164,458 |
| 2022-07-11 | 5,400.00 | 5,450.00 | 5,250.00 | 5,270.00 | 4,126.86 | 256,556 |
| 2022-07-08 | 5,330.00 | 5,410.00 | 5,260.00 | 5,260.00 | 4,119.03 | 17,299 |
| 2022-07-07 | 5,010.00 | 5,630.00 | 5,010.00 | 5,300.00 | 4,150.35 | 160,591 |
| 2022-07-06 | 5,020.00 | 5,160.00 | 4,950.00 | 4,950.00 | 3,876.27 | 18,140 |
| 2022-07-05 | 5,020.00 | 5,250.00 | 5,020.00 | 5,020.00 | 3,931.09 | 13,874 |
| 2022-07-04 | 5,080.00 | 5,190.00 | 5,000.00 | 5,010.00 | 3,923.25 | 22,232 |
| 2022-07-01 | 5,240.00 | 5,420.00 | 5,040.00 | 5,080.00 | 3,978.07 | 46,957 |
| 2022-06-30 | 5,600.00 | 5,650.00 | 5,330.00 | 5,340.00 | 4,181.67 | 23,998 |
| 2022-06-29 | 5,400.00 | 5,600.00 | 5,330.00 | 5,540.00 | 4,338.29 | 18,660 |
| 2022-06-28 | 5,460.00 | 5,600.00 | 5,370.00 | 5,410.00 | 4,236.49 | 24,871 |
| 2022-06-27 | 5,360.00 | 5,610.00 | 5,290.00 | 5,460.00 | 4,275.64 | 37,326 |
| 2022-06-24 | 4,915.00 | 5,440.00 | 4,915.00 | 5,360.00 | 4,197.33 | 40,084 |
| 2022-06-23 | 5,460.00 | 5,580.00 | 5,100.00 | 5,100.00 | 3,993.73 | 50,364 |
| 2022-06-22 | 5,780.00 | 5,860.00 | 5,430.00 | 5,460.00 | 4,275.64 | 46,277 |
| 2022-06-21 | 5,640.00 | 5,840.00 | 5,640.00 | 5,830.00 | 4,565.38 | 17,368 |
| 2022-06-20 | 6,060.00 | 6,350.00 | 5,640.00 | 5,750.00 | 4,502.74 | 31,506 |
| 2022-06-17 | 6,100.00 | 6,250.00 | 5,960.00 | 6,060.00 | 4,745.49 | 74,591 |
| 2022-06-16 | 6,260.00 | 6,540.00 | 6,190.00 | 6,260.00 | 4,902.11 | 11,941 |
| 2022-06-15 | 6,270.00 | 6,490.00 | 6,180.00 | 6,240.00 | 4,886.45 | 20,142 |
| 2022-06-14 | 6,320.00 | 6,500.00 | 6,260.00 | 6,400.00 | 5,011.74 | 23,818 |
| 2022-06-13 | 6,810.00 | 6,810.00 | 6,210.00 | 6,560.00 | 5,137.04 | 46,554 |
| 2022-06-10 | 6,900.00 | 7,080.00 | 6,810.00 | 6,960.00 | 5,450.27 | 5,027 |
| 2022-06-09 | 7,070.00 | 7,170.00 | 6,850.00 | 6,900.00 | 5,403.28 | 20,369 |
| 2022-06-08 | 7,070.00 | 7,100.00 | 6,970.00 | 6,970.00 | 5,458.10 | 10,839 |
| 2022-06-07 | 7,060.00 | 7,160.00 | 6,990.00 | 7,040.00 | 5,512.92 | 12,773 |
| 2022-06-03 | 7,140.00 | 7,260.00 | 7,100.00 | 7,100.00 | 5,559.90 | 39,544 |
| 2022-06-02 | 7,260.00 | 7,260.00 | 7,100.00 | 7,110.00 | 5,567.73 | 18,228 |
| 2022-05-31 | 7,250.00 | 7,400.00 | 7,200.00 | 7,260.00 | 5,685.20 | 36,051 |
| 2022-05-30 | 7,040.00 | 7,250.00 | 7,000.00 | 7,230.00 | 5,661.70 | 29,455 |
| 2022-05-27 | 6,850.00 | 7,100.00 | 6,850.00 | 7,040.00 | 5,512.92 | 18,421 |
| 2022-05-26 | 6,950.00 | 7,110.00 | 6,920.00 | 6,930.00 | 5,426.78 | 11,876 |
| 2022-05-25 | 6,950.00 | 7,060.00 | 6,870.00 | 6,950.00 | 5,442.44 | 14,301 |
| 2022-05-24 | 7,100.00 | 7,150.00 | 7,000.00 | 7,020.00 | 5,497.25 | 23,182 |
| 2022-05-23 | 7,220.00 | 7,220.00 | 7,060.00 | 7,150.00 | 5,599.06 | 17,398 |
| 2022-05-20 | 7,010.00 | 7,200.00 | 6,970.00 | 7,200.00 | 5,638.21 | 26,865 |
| 2022-05-19 | 6,880.00 | 7,070.00 | 6,870.00 | 7,070.00 | 5,536.41 | 22,124 |
| 2022-05-18 | 7,140.00 | 7,190.00 | 7,070.00 | 7,070.00 | 5,536.41 | 12,857 |
| 2022-05-17 | 7,190.00 | 7,190.00 | 7,000.00 | 7,120.00 | 5,575.56 | 29,242 |
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.