Able C&C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 7,010.00 | 7,150.00 | 6,980.00 | 7,070.00 | 5,536.41 | 26,958 |
| 2022-05-13 | 6,820.00 | 7,020.00 | 6,800.00 | 6,870.00 | 5,379.79 | 19,050 |
| 2022-05-12 | 7,000.00 | 7,060.00 | 6,780.00 | 6,800.00 | 5,324.98 | 52,544 |
| 2022-05-11 | 6,830.00 | 7,130.00 | 6,820.00 | 7,000.00 | 5,481.59 | 35,594 |
| 2022-05-10 | 6,830.00 | 6,880.00 | 6,500.00 | 6,830.00 | 5,348.47 | 76,654 |
| 2022-05-09 | 7,020.00 | 7,210.00 | 6,830.00 | 6,940.00 | 5,434.61 | 56,594 |
| 2022-05-06 | 7,100.00 | 7,100.00 | 6,920.00 | 7,040.00 | 5,512.92 | 45,764 |
| 2022-05-04 | 7,340.00 | 7,340.00 | 6,810.00 | 7,150.00 | 5,599.06 | 59,717 |
| 2022-05-03 | 7,680.00 | 7,680.00 | 7,340.00 | 7,340.00 | 5,747.84 | 77,213 |
| 2022-05-02 | 7,680.00 | 8,120.00 | 7,550.00 | 7,560.00 | 5,920.12 | 203,939 |
| 2022-04-29 | 7,420.00 | 8,430.00 | 7,400.00 | 7,650.00 | 5,990.60 | 613,775 |
| 2022-04-28 | 7,280.00 | 7,450.00 | 7,150.00 | 7,330.00 | 5,740.01 | 72,688 |
| 2022-04-27 | 6,890.00 | 7,220.00 | 6,890.00 | 7,090.00 | 5,552.07 | 31,731 |
| 2022-04-26 | 7,120.00 | 7,220.00 | 7,060.00 | 7,220.00 | 5,653.87 | 25,256 |
| 2022-04-25 | 7,200.00 | 7,280.00 | 7,050.00 | 7,100.00 | 5,559.90 | 30,440 |
| 2022-04-22 | 7,390.00 | 7,390.00 | 7,190.00 | 7,290.00 | 5,708.69 | 24,308 |
| 2022-04-21 | 7,370.00 | 7,420.00 | 7,270.00 | 7,390.00 | 5,787.00 | 41,022 |
| 2022-04-20 | 7,380.00 | 7,430.00 | 7,270.00 | 7,300.00 | 5,716.52 | 39,683 |
| 2022-04-19 | 7,450.00 | 7,470.00 | 6,980.00 | 7,260.00 | 5,685.20 | 67,682 |
| 2022-04-18 | 7,130.00 | 7,530.00 | 7,110.00 | 7,330.00 | 5,740.01 | 90,739 |
| 2022-04-15 | 7,180.00 | 7,180.00 | 7,020.00 | 7,060.00 | 5,528.58 | 24,274 |
| 2022-04-14 | 6,990.00 | 7,300.00 | 6,990.00 | 7,180.00 | 5,622.55 | 98,615 |
| 2022-04-13 | 6,740.00 | 6,950.00 | 6,600.00 | 6,940.00 | 5,434.61 | 30,168 |
| 2022-04-12 | 6,800.00 | 6,830.00 | 6,520.00 | 6,790.00 | 5,317.15 | 50,323 |
| 2022-04-11 | 7,010.00 | 7,150.00 | 6,720.00 | 6,820.00 | 5,340.64 | 73,010 |
| 2022-04-08 | 7,010.00 | 7,120.00 | 6,800.00 | 7,000.00 | 5,481.59 | 42,829 |
| 2022-04-07 | 7,260.00 | 7,290.00 | 6,910.00 | 6,960.00 | 5,450.27 | 54,866 |
| 2022-04-06 | 7,380.00 | 7,410.00 | 7,180.00 | 7,260.00 | 5,685.20 | 51,077 |
| 2022-04-05 | 7,200.00 | 7,420.00 | 7,050.00 | 7,380.00 | 5,779.17 | 102,481 |
| 2022-04-04 | 7,500.00 | 7,560.00 | 7,170.00 | 7,200.00 | 5,638.21 | 329,940 |
| 2022-04-01 | 6,200.00 | 7,100.00 | 6,200.00 | 7,050.00 | 5,520.75 | 309,125 |
| 2022-03-31 | 6,240.00 | 6,330.00 | 6,230.00 | 6,320.00 | 4,949.10 | 14,484 |
| 2022-03-30 | 6,250.00 | 6,270.00 | 6,100.00 | 6,210.00 | 4,862.96 | 44,233 |
| 2022-03-29 | 6,170.00 | 6,230.00 | 6,100.00 | 6,170.00 | 4,831.63 | 40,068 |
| 2022-03-28 | 6,160.00 | 6,160.00 | 6,040.00 | 6,110.00 | 4,784.65 | 39,003 |
| 2022-03-25 | 6,060.00 | 6,160.00 | 6,040.00 | 6,160.00 | 4,823.80 | 23,292 |
| 2022-03-24 | 6,100.00 | 6,180.00 | 6,000.00 | 6,100.00 | 4,776.82 | 49,129 |
| 2022-03-23 | 6,210.00 | 6,250.00 | 6,120.00 | 6,160.00 | 4,823.80 | 33,625 |
| 2022-03-22 | 6,270.00 | 6,320.00 | 6,190.00 | 6,240.00 | 4,886.45 | 19,703 |
| 2022-03-21 | 6,200.00 | 6,380.00 | 6,180.00 | 6,270.00 | 4,909.94 | 23,760 |
| 2022-03-18 | 6,200.00 | 6,290.00 | 6,060.00 | 6,200.00 | 4,855.13 | 73,799 |
| 2022-03-17 | 6,350.00 | 6,350.00 | 5,910.00 | 6,240.00 | 4,886.45 | 41,868 |
| 2022-03-16 | 6,150.00 | 6,380.00 | 6,100.00 | 6,240.00 | 4,886.45 | 11,165 |
| 2022-03-15 | 6,000.00 | 6,180.00 | 5,980.00 | 6,090.00 | 4,768.99 | 66,601 |
| 2022-03-14 | 6,580.00 | 6,700.00 | 6,360.00 | 6,360.00 | 4,980.42 | 30,066 |
| 2022-03-11 | 6,370.00 | 6,630.00 | 6,370.00 | 6,600.00 | 5,168.36 | 19,808 |
| 2022-03-10 | 6,430.00 | 6,520.00 | 6,330.00 | 6,420.00 | 5,027.40 | 13,569 |
| 2022-03-08 | 6,450.00 | 6,450.00 | 6,310.00 | 6,330.00 | 4,956.93 | 34,758 |
| 2022-03-07 | 6,690.00 | 6,700.00 | 6,470.00 | 6,510.00 | 5,097.88 | 24,344 |
| 2022-03-04 | 6,840.00 | 6,840.00 | 6,630.00 | 6,730.00 | 5,270.16 | 38,449 |
| 2022-03-03 | 6,760.00 | 6,890.00 | 6,760.00 | 6,840.00 | 5,356.30 | 36,237 |
| 2022-03-02 | 6,760.00 | 6,930.00 | 6,720.00 | 6,750.00 | 5,285.82 | 33,170 |
| 2022-02-28 | 6,750.00 | 6,860.00 | 6,600.00 | 6,780.00 | 5,309.31 | 25,875 |
| 2022-02-25 | 6,800.00 | 6,890.00 | 6,650.00 | 6,680.00 | 5,231.01 | 28,215 |
| 2022-02-24 | 6,880.00 | 6,940.00 | 6,660.00 | 6,730.00 | 5,270.16 | 71,244 |
| 2022-02-23 | 6,800.00 | 7,040.00 | 6,710.00 | 6,890.00 | 5,395.45 | 83,577 |
| 2022-02-22 | 6,760.00 | 7,000.00 | 6,700.00 | 6,700.00 | 5,246.67 | 67,246 |
| 2022-02-21 | 6,850.00 | 7,130.00 | 6,820.00 | 6,960.00 | 5,450.27 | 70,594 |
| 2022-02-18 | 6,740.00 | 6,990.00 | 6,680.00 | 6,960.00 | 5,450.27 | 116,270 |
| 2022-02-17 | 6,500.00 | 7,050.00 | 6,480.00 | 6,740.00 | 5,277.99 | 177,206 |
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.