Able C&C historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	10,100.00	10,390.00	9,800.00	10,170.00	10,170.00	147,403
2026-07-15	10,010.00	10,170.00	9,770.00	10,080.00	10,080.00	115,033
2026-07-14	10,310.00	10,340.00	9,550.00	10,030.00	10,030.00	263,189
2026-07-13	10,330.00	10,780.00	9,800.00	9,870.00	9,770.00	62,277
2026-07-10	9,590.00	10,890.00	9,590.00	10,200.00	10,096.66	235,755
2026-07-09	9,860.00	10,080.00	9,000.00	9,460.00	9,364.15	92,094
2026-07-08	11,100.00	11,100.00	9,800.00	10,020.00	9,918.48	161,023
2026-07-07	10,350.00	11,090.00	10,250.00	10,700.00	10,591.59	97,919
2026-07-06	10,520.00	10,750.00	10,220.00	10,300.00	10,195.64	26,667
2026-07-03	10,620.00	10,620.00	9,900.00	10,420.00	10,314.43	31,833
2026-07-02	10,960.00	11,160.00	10,360.00	10,440.00	10,334.22	95,997
2026-07-01	9,870.00	10,860.00	9,690.00	10,860.00	10,749.97	75,963
2026-06-30	9,870.00	10,100.00	9,400.00	9,860.00	9,760.10	29,000
2026-06-29	9,200.00	9,990.00	9,200.00	9,880.00	9,779.90	127,260
2026-06-26	9,680.00	9,690.00	8,850.00	9,200.00	9,106.79	72,746
2026-06-25	9,970.00	10,160.00	9,600.00	9,750.00	9,651.22	29,141
2026-06-24	9,270.00	9,970.00	9,270.00	9,870.00	9,770.00	36,823
2026-06-23	10,340.00	10,430.00	9,480.00	9,500.00	9,403.75	44,569
2026-06-22	10,100.00	10,190.00	9,670.00	10,170.00	10,066.96	116,517
2026-06-19	10,390.00	10,580.00	9,800.00	10,060.00	9,958.08	125,566
2026-06-18	10,900.00	11,050.00	10,370.00	10,390.00	10,284.73	59,092
2026-06-17	11,040.00	11,220.00	10,680.00	10,870.00	10,759.87	33,493
2026-06-16	11,210.00	11,440.00	10,750.00	10,800.00	10,690.58	68,169
2026-06-15	10,880.00	11,100.00	10,780.00	11,100.00	10,987.54	37,855
2026-06-12	11,450.00	11,450.00	10,700.00	10,700.00	10,591.59	96,270
2026-06-11	10,330.00	10,880.00	10,100.00	10,880.00	10,769.77	45,558
2026-06-10	10,770.00	10,900.00	10,000.00	10,470.00	10,363.92	76,306
2026-06-09	10,210.00	10,950.00	10,210.00	10,730.00	10,621.29	67,213
2026-06-08	10,920.00	10,920.00	10,250.00	10,250.00	10,146.15	64,171
2026-06-05	11,830.00	11,830.00	11,100.00	11,110.00	10,997.44	56,198
2026-06-04	11,370.00	12,090.00	11,370.00	11,800.00	11,680.45	51,081
2026-06-02	12,020.00	12,130.00	10,820.00	11,590.00	11,472.57	145,849
2026-06-01	12,250.00	12,500.00	11,900.00	12,010.00	11,888.32	114,996
2026-05-29	12,930.00	12,930.00	11,840.00	12,320.00	12,195.18	126,552
2026-05-28	12,890.00	13,180.00	12,010.00	12,920.00	12,789.10	87,919
2026-05-27	13,300.00	13,300.00	12,800.00	12,870.00	12,739.60	78,546
2026-05-26	13,840.00	13,880.00	13,100.00	13,240.00	13,105.86	70,903
2026-05-22	13,000.00	13,800.00	12,980.00	13,600.00	13,462.21	85,821
2026-05-21	13,620.00	13,620.00	12,670.00	12,810.00	12,680.21	128,780
2026-05-20	13,790.00	13,800.00	13,090.00	13,280.00	13,145.45	65,486
2026-05-19	14,300.00	14,900.00	13,600.00	13,710.00	13,571.09	78,822
2026-05-18	14,590.00	14,980.00	14,050.00	14,300.00	14,155.12	133,761
2026-05-15	15,610.00	15,800.00	14,690.00	15,080.00	14,927.21	177,607
2026-05-14	15,110.00	16,790.00	14,800.00	15,850.00	15,689.41	360,087
2026-05-13	14,090.00	14,600.00	13,020.00	14,540.00	14,392.68	172,626
2026-05-12	14,100.00	14,900.00	13,620.00	13,880.00	13,739.37	193,536
2026-05-11	14,880.00	15,230.00	13,650.00	14,050.00	13,907.65	162,005
2026-05-08	14,230.00	14,850.00	14,230.00	14,500.00	14,353.09	105,486
2026-05-07	13,660.00	14,350.00	13,420.00	14,090.00	13,947.24	148,103
2026-05-06	14,280.00	14,380.00	13,540.00	13,630.00	13,491.90	141,725
2026-05-04	14,850.00	15,030.00	14,170.00	14,250.00	14,105.62	126,705
2026-04-30	15,410.00	15,540.00	14,760.00	14,920.00	14,768.83	137,376
2026-04-29	15,660.00	15,910.00	14,700.00	15,410.00	15,253.87	303,638
2026-04-28	14,890.00	15,700.00	14,500.00	15,250.00	15,095.49	271,700
2026-04-27	15,000.00	15,150.00	14,530.00	14,700.00	14,551.06	180,638
2026-04-24	14,210.00	14,940.00	14,070.00	14,300.00	14,155.12	308,900
2026-04-23	13,470.00	14,350.00	13,090.00	14,140.00	13,996.74	250,528
2026-04-22	13,320.00	13,680.00	13,190.00	13,310.00	13,175.15	117,271
2026-04-21	13,590.00	13,590.00	12,900.00	13,380.00	13,244.44	180,753
2026-04-20	12,800.00	13,760.00	12,650.00	13,500.00	13,363.22	218,617

← NewerPage 2 of 21 · 1,222 trading daysOlder →

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.