Able C&C historical data
| 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 2 · 120 trading days
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.