Able C&C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 9,430.00 | 9,440.00 | 9,200.00 | 9,340.00 | 9,051.86 | 149,334 |
| 2026-01-16 | 9,700.00 | 9,730.00 | 9,430.00 | 9,450.00 | 9,158.47 | 152,462 |
| 2026-01-15 | 9,930.00 | 10,020.00 | 9,660.00 | 9,730.00 | 9,429.83 | 130,317 |
| 2026-01-14 | 9,910.00 | 10,010.00 | 9,800.00 | 9,880.00 | 9,575.20 | 80,019 |
| 2026-01-13 | 10,080.00 | 10,080.00 | 9,790.00 | 9,920.00 | 9,613.97 | 112,759 |
| 2026-01-12 | 10,300.00 | 10,300.00 | 9,670.00 | 9,940.00 | 9,633.35 | 391,658 |
| 2026-01-09 | 9,760.00 | 10,330.00 | 9,760.00 | 10,200.00 | 9,885.33 | 165,788 |
| 2026-01-08 | 10,060.00 | 10,100.00 | 9,740.00 | 9,900.00 | 9,594.59 | 108,444 |
| 2026-01-07 | 10,240.00 | 10,240.00 | 9,830.00 | 10,000.00 | 9,691.50 | 190,048 |
| 2026-01-06 | 10,650.00 | 10,650.00 | 10,110.00 | 10,110.00 | 9,798.11 | 226,174 |
| 2026-01-05 | 11,020.00 | 11,020.00 | 10,370.00 | 10,680.00 | 10,350.52 | 176,289 |
| 2026-01-02 | 10,860.00 | 11,070.00 | 10,640.00 | 10,940.00 | 10,602.50 | 275,125 |
| 2025-12-30 | 10,350.00 | 10,630.00 | 10,150.00 | 10,470.00 | 10,147.00 | 189,557 |
| 2025-12-29 | 10,620.00 | 11,055.00 | 10,150.00 | 10,290.00 | 9,972.55 | 349,356 |
| 2025-12-26 | 10,870.00 | 10,960.00 | 10,450.00 | 10,510.00 | 10,185.77 | 195,994 |
| 2025-12-24 | 10,870.00 | 11,100.00 | 10,770.00 | 10,870.00 | 10,534.66 | 222,649 |
| 2025-12-23 | 11,110.00 | 11,230.00 | 10,690.00 | 10,870.00 | 10,534.66 | 413,575 |
| 2025-12-22 | 11,220.00 | 11,260.00 | 10,990.00 | 11,040.00 | 10,699.42 | 395,684 |
| 2025-12-19 | 11,580.00 | 11,640.00 | 11,080.00 | 11,220.00 | 10,873.86 | 547,160 |
| 2025-12-18 | 11,770.00 | 11,940.00 | 11,320.00 | 11,520.00 | 11,164.61 | 522,145 |
| 2025-12-17 | 12,890.00 | 13,030.00 | 11,910.00 | 12,090.00 | 11,717.02 | 816,249 |
| 2025-12-16 | 11,200.00 | 13,200.00 | 10,980.00 | 12,980.00 | 12,579.57 | 4,693,030 |
| 2025-12-15 | 9,130.00 | 11,860.00 | 9,110.00 | 11,200.00 | 10,854.48 | 3,699,478 |
| 2025-12-12 | 9,670.00 | 9,810.00 | 8,900.00 | 9,130.00 | 8,848.34 | 467,063 |
| 2025-12-11 | 9,990.00 | 10,050.00 | 9,700.00 | 9,710.00 | 9,410.45 | 190,271 |
| 2025-12-10 | 10,000.00 | 10,070.00 | 9,750.00 | 9,770.00 | 9,468.60 | 181,989 |
| 2025-12-09 | 10,270.00 | 10,270.00 | 9,920.00 | 10,020.00 | 9,710.88 | 145,467 |
| 2025-12-08 | 9,670.00 | 10,370.00 | 9,670.00 | 10,260.00 | 9,943.48 | 459,538 |
| 2025-12-05 | 9,760.00 | 9,790.00 | 9,540.00 | 9,610.00 | 9,313.53 | 126,190 |
| 2025-12-04 | 9,760.00 | 9,840.00 | 9,580.00 | 9,730.00 | 9,429.83 | 143,487 |
| 2025-12-03 | 9,900.00 | 9,900.00 | 9,700.00 | 9,730.00 | 9,429.83 | 130,649 |
| 2025-12-02 | 9,640.00 | 10,060.00 | 9,550.00 | 9,910.00 | 9,604.28 | 192,939 |
| 2025-12-01 | 9,900.00 | 9,910.00 | 9,450.00 | 9,600.00 | 9,303.84 | 205,617 |
| 2025-11-28 | 9,360.00 | 9,850.00 | 9,280.00 | 9,800.00 | 9,497.67 | 332,321 |
| 2025-11-27 | 9,360.00 | 9,800.00 | 9,230.00 | 9,260.00 | 8,974.33 | 359,533 |
| 2025-11-26 | 9,340.00 | 9,480.00 | 9,160.00 | 9,350.00 | 9,061.55 | 204,454 |
| 2025-11-25 | 9,760.00 | 9,830.00 | 9,210.00 | 9,290.00 | 9,003.40 | 294,747 |
| 2025-11-24 | 9,850.00 | 9,910.00 | 9,470.00 | 9,760.00 | 9,458.91 | 438,645 |
| 2025-11-21 | 10,910.00 | 10,950.00 | 9,770.00 | 9,850.00 | 9,546.13 | 1,047,683 |
| 2025-11-20 | 9,310.00 | 10,900.00 | 9,290.00 | 10,810.00 | 10,476.51 | 2,149,285 |
| 2025-11-19 | 8,840.00 | 9,330.00 | 8,740.00 | 9,270.00 | 8,984.02 | 319,505 |
| 2025-11-18 | 9,010.00 | 9,090.00 | 8,830.00 | 8,840.00 | 8,567.29 | 140,052 |
| 2025-11-17 | 9,020.00 | 9,070.00 | 8,860.00 | 9,010.00 | 8,732.04 | 199,687 |
| 2025-11-14 | 9,000.00 | 9,200.00 | 8,910.00 | 9,020.00 | 8,741.73 | 168,978 |
| 2025-11-13 | 9,370.00 | 9,370.00 | 8,710.00 | 9,050.00 | 8,770.81 | 798,653 |
| 2025-11-12 | 9,300.00 | 9,900.00 | 9,300.00 | 9,830.00 | 9,526.75 | 199,040 |
| 2025-11-11 | 9,790.00 | 9,810.00 | 9,340.00 | 9,390.00 | 9,100.32 | 242,058 |
| 2025-11-10 | 9,760.00 | 9,890.00 | 9,620.00 | 9,790.00 | 9,487.98 | 110,872 |
| 2025-11-07 | 9,290.00 | 10,040.00 | 9,250.00 | 9,760.00 | 9,458.91 | 369,340 |
| 2025-11-06 | 9,880.00 | 10,050.00 | 9,380.00 | 9,390.00 | 9,100.32 | 165,873 |
| 2025-11-05 | 9,940.00 | 9,940.00 | 9,450.00 | 9,860.00 | 9,555.82 | 221,367 |
| 2025-11-04 | 9,890.00 | 10,070.00 | 9,620.00 | 10,010.00 | 9,701.19 | 248,975 |
| 2025-11-03 | 9,880.00 | 9,990.00 | 9,470.00 | 9,900.00 | 9,594.59 | 440,476 |
| 2025-10-31 | 9,950.00 | 10,170.00 | 9,680.00 | 9,740.00 | 9,439.52 | 290,756 |
| 2025-10-30 | 9,820.00 | 10,240.00 | 9,750.00 | 9,950.00 | 9,643.04 | 539,763 |
| 2025-10-29 | 9,990.00 | 10,070.00 | 9,750.00 | 9,770.00 | 9,468.60 | 240,039 |
| 2025-10-28 | 10,140.00 | 10,490.00 | 9,940.00 | 9,940.00 | 9,633.35 | 273,811 |
| 2025-10-27 | 10,200.00 | 10,370.00 | 10,090.00 | 10,150.00 | 9,836.87 | 319,448 |
| 2025-10-24 | 10,700.00 | 10,700.00 | 10,120.00 | 10,200.00 | 9,885.33 | 371,982 |
| 2025-10-23 | 10,210.00 | 10,660.00 | 10,070.00 | 10,570.00 | 10,243.92 | 655,972 |
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.