Able C&C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 6,450.00 | 6,530.00 | 6,360.00 | 6,490.00 | 5,082.22 | 20,653 |
| 2022-02-15 | 6,340.00 | 6,600.00 | 6,210.00 | 6,370.00 | 4,988.25 | 47,941 |
| 2022-02-14 | 6,430.00 | 6,500.00 | 6,270.00 | 6,390.00 | 5,003.91 | 25,210 |
| 2022-02-11 | 6,570.00 | 6,760.00 | 6,410.00 | 6,550.00 | 5,129.21 | 46,361 |
| 2022-02-10 | 6,750.00 | 6,800.00 | 6,530.00 | 6,680.00 | 5,231.01 | 49,385 |
| 2022-02-09 | 6,310.00 | 6,570.00 | 6,310.00 | 6,570.00 | 5,144.87 | 40,905 |
| 2022-02-08 | 6,350.00 | 6,450.00 | 6,210.00 | 6,310.00 | 4,941.26 | 32,357 |
| 2022-02-07 | 6,080.00 | 6,450.00 | 6,060.00 | 6,390.00 | 5,003.91 | 57,518 |
| 2022-02-04 | 5,600.00 | 6,230.00 | 5,600.00 | 6,080.00 | 4,761.16 | 47,448 |
| 2022-02-03 | 5,590.00 | 5,690.00 | 5,490.00 | 5,630.00 | 4,408.77 | 13,786 |
| 2022-01-28 | 5,320.00 | 5,630.00 | 5,170.00 | 5,490.00 | 4,299.14 | 27,775 |
| 2022-01-27 | 5,510.00 | 5,560.00 | 5,310.00 | 5,320.00 | 4,166.01 | 41,935 |
| 2022-01-26 | 5,590.00 | 5,620.00 | 5,460.00 | 5,510.00 | 4,314.80 | 14,406 |
| 2022-01-25 | 5,970.00 | 5,970.00 | 5,560.00 | 5,560.00 | 4,353.95 | 48,231 |
| 2022-01-24 | 6,040.00 | 6,040.00 | 5,810.00 | 5,890.00 | 4,612.37 | 28,032 |
| 2022-01-21 | 6,150.00 | 6,150.00 | 5,940.00 | 5,940.00 | 4,651.52 | 11,980 |
| 2022-01-20 | 5,960.00 | 6,120.00 | 5,830.00 | 6,050.00 | 4,737.66 | 12,852 |
| 2022-01-19 | 5,850.00 | 6,090.00 | 5,850.00 | 5,910.00 | 4,628.03 | 11,150 |
| 2022-01-18 | 6,200.00 | 6,200.00 | 5,990.00 | 5,990.00 | 4,690.68 | 11,569 |
| 2022-01-17 | 6,280.00 | 6,280.00 | 6,050.00 | 6,080.00 | 4,761.16 | 15,859 |
| 2022-01-14 | 6,140.00 | 6,180.00 | 6,080.00 | 6,180.00 | 4,839.46 | 21,627 |
| 2022-01-13 | 6,150.00 | 6,200.00 | 6,100.00 | 6,140.00 | 4,808.14 | 17,158 |
| 2022-01-12 | 6,280.00 | 6,280.00 | 6,090.00 | 6,160.00 | 4,823.80 | 8,054 |
| 2022-01-11 | 6,100.00 | 6,140.00 | 6,040.00 | 6,090.00 | 4,768.99 | 18,781 |
| 2022-01-10 | 6,340.00 | 6,340.00 | 6,050.00 | 6,100.00 | 4,776.82 | 30,995 |
| 2022-01-07 | 6,260.00 | 6,390.00 | 6,260.00 | 6,350.00 | 4,972.59 | 20,784 |
| 2022-01-06 | 6,540.00 | 6,560.00 | 6,350.00 | 6,350.00 | 4,972.59 | 16,714 |
| 2022-01-05 | 6,500.00 | 6,560.00 | 6,320.00 | 6,510.00 | 5,097.88 | 26,191 |
| 2022-01-04 | 6,500.00 | 6,580.00 | 6,400.00 | 6,500.00 | 5,090.05 | 21,660 |
| 2022-01-03 | 6,520.00 | 6,650.00 | 6,460.00 | 6,520.00 | 5,105.71 | 19,512 |
| 2021-12-30 | 6,300.00 | 6,670.00 | 6,250.00 | 6,520.00 | 5,105.71 | 59,439 |
| 2021-12-29 | 6,120.00 | 6,330.00 | 6,120.00 | 6,300.00 | 4,933.43 | 32,084 |
| 2021-12-28 | 6,270.00 | 6,290.00 | 6,180.00 | 6,220.00 | 4,870.79 | 33,291 |
| 2021-12-27 | 6,290.00 | 6,290.00 | 6,190.00 | 6,260.00 | 4,902.11 | 9,398 |
| 2021-12-24 | 6,350.00 | 6,350.00 | 6,260.00 | 6,280.00 | 4,917.77 | 24,728 |
| 2021-12-23 | 6,450.00 | 6,450.00 | 6,220.00 | 6,300.00 | 4,933.43 | 25,748 |
| 2021-12-22 | 6,210.00 | 6,500.00 | 6,200.00 | 6,370.00 | 4,988.25 | 35,882 |
| 2021-12-21 | 6,140.00 | 6,340.00 | 6,110.00 | 6,190.00 | 4,847.29 | 25,985 |
| 2021-12-20 | 6,270.00 | 6,270.00 | 6,000.00 | 6,140.00 | 4,808.14 | 49,804 |
| 2021-12-17 | 6,190.00 | 6,400.00 | 6,080.00 | 6,270.00 | 4,909.94 | 30,672 |
| 2021-12-16 | 6,250.00 | 6,280.00 | 6,100.00 | 6,190.00 | 4,847.29 | 27,499 |
| 2021-12-15 | 6,320.00 | 6,340.00 | 6,200.00 | 6,240.00 | 4,886.45 | 23,127 |
| 2021-12-14 | 6,290.00 | 6,300.00 | 6,170.00 | 6,300.00 | 4,933.43 | 31,697 |
| 2021-12-13 | 6,450.00 | 6,470.00 | 6,290.00 | 6,300.00 | 4,933.43 | 24,997 |
| 2021-12-10 | 6,510.00 | 6,510.00 | 6,340.00 | 6,430.00 | 5,035.23 | 25,114 |
| 2021-12-09 | 6,500.00 | 6,500.00 | 6,400.00 | 6,460.00 | 5,058.73 | 11,696 |
| 2021-12-08 | 6,500.00 | 6,590.00 | 6,410.00 | 6,410.00 | 5,019.57 | 41,312 |
| 2021-12-07 | 6,350.00 | 6,500.00 | 6,330.00 | 6,500.00 | 5,090.05 | 38,079 |
| 2021-12-06 | 6,360.00 | 6,360.00 | 6,050.00 | 6,350.00 | 4,972.59 | 20,652 |
| 2021-12-03 | 6,440.00 | 6,480.00 | 6,240.00 | 6,310.00 | 4,941.26 | 24,342 |
| 2021-12-02 | 6,060.00 | 6,340.00 | 6,050.00 | 6,320.00 | 4,949.10 | 45,658 |
| 2021-12-01 | 5,920.00 | 6,140.00 | 5,820.00 | 6,060.00 | 4,745.49 | 65,187 |
| 2021-11-30 | 6,240.00 | 6,450.00 | 5,950.00 | 6,040.00 | 4,729.83 | 72,728 |
| 2021-11-29 | 6,340.00 | 6,390.00 | 6,120.00 | 6,220.00 | 4,870.79 | 52,765 |
| 2021-11-26 | 6,880.00 | 6,880.00 | 6,470.00 | 6,490.00 | 5,082.22 | 71,421 |
| 2021-11-25 | 6,870.00 | 6,930.00 | 6,760.00 | 6,760.00 | 5,293.65 | 27,857 |
| 2021-11-24 | 6,940.00 | 6,990.00 | 6,860.00 | 6,900.00 | 5,403.28 | 34,372 |
| 2021-11-23 | 7,070.00 | 7,070.00 | 6,910.00 | 6,940.00 | 5,434.61 | 31,858 |
| 2021-11-22 | 6,960.00 | 7,050.00 | 6,930.00 | 7,000.00 | 5,481.59 | 41,718 |
| 2021-11-19 | 7,000.00 | 7,080.00 | 6,970.00 | 7,000.00 | 5,481.59 | 33,136 |
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.