Able C&C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 7,090.00 | 7,090.00 | 6,890.00 | 7,000.00 | 5,481.59 | 47,866 |
| 2021-11-17 | 7,220.00 | 7,220.00 | 7,000.00 | 7,020.00 | 5,497.25 | 72,096 |
| 2021-11-16 | 7,390.00 | 7,390.00 | 7,130.00 | 7,150.00 | 5,599.06 | 103,561 |
| 2021-11-15 | 7,360.00 | 7,480.00 | 7,240.00 | 7,300.00 | 5,716.52 | 33,278 |
| 2021-11-12 | 7,340.00 | 7,500.00 | 7,300.00 | 7,320.00 | 5,732.18 | 27,806 |
| 2021-11-11 | 7,400.00 | 7,580.00 | 7,300.00 | 7,330.00 | 5,740.01 | 31,046 |
| 2021-11-10 | 7,610.00 | 7,740.00 | 7,340.00 | 7,390.00 | 5,787.00 | 113,779 |
| 2021-11-09 | 7,900.00 | 7,930.00 | 7,650.00 | 7,660.00 | 5,998.43 | 34,143 |
| 2021-11-08 | 7,680.00 | 7,930.00 | 7,530.00 | 7,860.00 | 6,155.05 | 28,241 |
| 2021-11-05 | 7,790.00 | 7,840.00 | 7,540.00 | 7,670.00 | 6,006.26 | 76,160 |
| 2021-11-04 | 7,940.00 | 8,060.00 | 7,760.00 | 7,790.00 | 6,100.23 | 51,160 |
| 2021-11-03 | 7,930.00 | 7,930.00 | 7,650.00 | 7,800.00 | 6,108.06 | 49,361 |
| 2021-11-02 | 7,760.00 | 7,890.00 | 7,710.00 | 7,870.00 | 6,162.88 | 25,186 |
| 2021-11-01 | 7,680.00 | 7,860.00 | 7,630.00 | 7,780.00 | 6,092.40 | 32,505 |
| 2021-10-29 | 8,010.00 | 8,040.00 | 7,630.00 | 7,680.00 | 6,014.09 | 91,578 |
| 2021-10-28 | 8,270.00 | 8,270.00 | 7,970.00 | 7,970.00 | 6,241.19 | 66,564 |
| 2021-10-27 | 8,380.00 | 8,470.00 | 8,180.00 | 8,230.00 | 6,444.79 | 40,429 |
| 2021-10-26 | 8,450.00 | 8,480.00 | 8,300.00 | 8,380.00 | 6,562.25 | 58,190 |
| 2021-10-25 | 7,820.00 | 8,500.00 | 7,820.00 | 8,400.00 | 6,577.91 | 161,507 |
| 2021-10-22 | 7,840.00 | 7,960.00 | 7,790.00 | 7,920.00 | 6,202.03 | 29,860 |
| 2021-10-21 | 8,220.00 | 8,320.00 | 7,890.00 | 7,890.00 | 6,178.54 | 33,299 |
| 2021-10-20 | 8,040.00 | 8,350.00 | 8,040.00 | 8,150.00 | 6,382.14 | 60,798 |
← NewerPage 21 of 21 · 1,222 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.