Able C&C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	12,750.00	12,860.00	12,520.00	12,800.00	12,670.31	107,038
2026-04-16	11,920.00	12,590.00	11,890.00	12,520.00	12,393.15	114,239
2026-04-15	12,450.00	12,450.00	11,800.00	11,890.00	11,769.53	195,336
2026-04-14	12,770.00	12,870.00	12,230.00	12,340.00	12,214.97	109,187
2026-04-13	11,850.00	12,580.00	11,850.00	12,490.00	12,363.45	80,115
2026-04-10	12,110.00	12,280.00	11,970.00	12,140.00	12,017.00	74,810
2026-04-09	11,500.00	12,060.00	11,500.00	11,940.00	11,819.03	94,445
2026-04-08	11,900.00	12,020.00	11,450.00	11,560.00	11,442.88	116,056
2026-04-07	11,450.00	11,970.00	11,440.00	11,550.00	11,432.98	79,951
2026-04-06	11,370.00	11,700.00	11,100.00	11,430.00	11,314.19	78,143
2026-04-03	11,980.00	11,980.00	10,900.00	11,360.00	11,244.90	109,615
2026-04-02	12,220.00	12,380.00	11,530.00	11,720.00	11,601.26	201,668
2026-04-01	12,250.00	12,500.00	12,090.00	12,340.00	12,214.97	87,652
2026-03-31	12,250.00	12,250.00	11,440.00	11,980.00	11,858.62	152,000
2026-03-30	13,100.00	13,100.00	12,450.00	12,470.00	12,085.30	131,831
2026-03-27	12,660.00	13,450.00	12,460.00	13,340.00	12,928.46	188,385
2026-03-26	13,220.00	13,220.00	12,710.00	12,800.00	12,405.12	130,829
2026-03-25	13,400.00	13,750.00	12,980.00	13,100.00	12,695.87	229,459
2026-03-24	12,870.00	13,770.00	12,850.00	13,400.00	12,986.61	287,227
2026-03-23	12,440.00	13,120.00	12,220.00	12,700.00	12,308.21	240,213
2026-03-20	12,870.00	13,300.00	12,770.00	12,840.00	12,443.89	315,828
2026-03-19	12,140.00	13,230.00	12,140.00	12,820.00	12,424.50	372,485
2026-03-18	12,240.00	12,930.00	12,100.00	12,620.00	12,230.67	293,453
2026-03-17	11,590.00	12,300.00	11,500.00	12,050.00	11,678.26	345,018
2026-03-16	10,970.00	11,670.00	10,900.00	11,600.00	11,242.14	217,661
2026-03-13	10,520.00	11,170.00	10,520.00	10,970.00	10,631.58	116,455
2026-03-12	10,460.00	10,920.00	10,390.00	10,900.00	10,563.74	117,166
2026-03-11	10,480.00	10,770.00	10,350.00	10,420.00	10,098.54	115,507
2026-03-10	10,190.00	10,480.00	9,950.00	10,370.00	10,050.09	102,950
2026-03-09	9,950.00	9,950.00	9,510.00	9,790.00	9,487.98	133,597
2026-03-06	10,120.00	10,450.00	9,940.00	10,450.00	10,127.62	114,370
2026-03-05	9,850.00	10,400.00	9,850.00	10,210.00	9,895.02	178,609
2026-03-04	10,270.00	10,460.00	9,370.00	9,560.00	9,265.08	271,288
2026-03-03	11,000.00	11,300.00	10,490.00	10,520.00	10,195.46	177,313
2026-02-27	11,600.00	11,600.00	11,250.00	11,490.00	11,135.53	99,439
2026-02-26	12,100.00	12,280.00	11,480.00	11,550.00	11,193.68	217,951
2026-02-25	11,860.00	12,030.00	11,740.00	11,890.00	11,523.19	125,174
2026-02-24	11,900.00	11,900.00	11,520.00	11,770.00	11,406.90	72,324
2026-02-23	11,730.00	11,930.00	11,510.00	11,840.00	11,474.74	115,893
2026-02-20	11,840.00	12,100.00	11,590.00	11,590.00	11,232.45	140,751
2026-02-19	11,830.00	11,970.00	11,490.00	11,810.00	11,445.66	127,525
2026-02-13	11,900.00	11,950.00	11,470.00	11,490.00	11,135.53	177,312
2026-02-12	12,140.00	12,410.00	11,770.00	12,020.00	11,649.18	472,755
2026-02-11	11,420.00	11,420.00	11,080.00	11,250.00	10,902.94	175,165
2026-02-10	11,650.00	11,860.00	11,200.00	11,300.00	10,951.40	251,903
2026-02-09	10,330.00	11,940.00	10,310.00	11,810.00	11,445.66	687,590
2026-02-06	10,280.00	10,300.00	9,650.00	10,220.00	9,904.71	89,615
2026-02-05	10,500.00	10,690.00	10,240.00	10,300.00	9,982.25	122,942
2026-02-04	10,490.00	10,750.00	10,410.00	10,530.00	10,205.15	104,170
2026-02-03	10,650.00	10,700.00	10,170.00	10,390.00	10,069.47	161,798
2026-02-02	10,610.00	10,920.00	10,300.00	10,550.00	10,224.53	154,820
2026-01-30	10,490.00	10,670.00	10,280.00	10,600.00	10,272.99	210,415
2026-01-29	10,300.00	10,510.00	10,000.00	10,400.00	10,079.16	137,176
2026-01-28	10,090.00	10,340.00	10,040.00	10,300.00	9,982.25	159,978
2026-01-27	10,140.00	10,200.00	9,880.00	10,080.00	9,769.03	102,160
2026-01-26	10,270.00	10,290.00	9,920.00	10,100.00	9,788.42	167,950
2026-01-23	10,040.00	10,270.00	9,860.00	10,220.00	9,904.71	143,087
2026-01-22	9,570.00	10,520.00	9,050.00	10,040.00	9,730.27	406,784
2026-01-21	9,630.00	9,850.00	9,270.00	9,440.00	9,148.78	126,144
2026-01-20	9,360.00	9,680.00	9,210.00	9,650.00	9,352.30	123,209

← NewerPage 3 of 5 · 243 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.