Able C&C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 9,920.00 | 10,210.00 | 9,820.00 | 10,070.00 | 9,759.34 | 321,408 |
| 2025-10-21 | 10,160.00 | 10,160.00 | 9,770.00 | 9,880.00 | 9,575.20 | 241,496 |
| 2025-10-20 | 10,010.00 | 10,160.00 | 9,920.00 | 10,160.00 | 9,846.57 | 165,906 |
| 2025-10-17 | 10,080.00 | 10,150.00 | 9,970.00 | 10,100.00 | 9,788.42 | 243,694 |
| 2025-10-16 | 10,410.00 | 10,490.00 | 10,110.00 | 10,160.00 | 9,846.57 | 224,404 |
| 2025-10-15 | 10,320.00 | 10,550.00 | 10,200.00 | 10,490.00 | 10,092.73 | 170,160 |
| 2025-10-14 | 10,740.00 | 10,760.00 | 10,200.00 | 10,320.00 | 9,929.17 | 258,128 |
| 2025-10-13 | 10,400.00 | 10,830.00 | 10,370.00 | 10,790.00 | 10,381.37 | 205,759 |
| 2025-10-10 | 10,830.00 | 10,860.00 | 10,390.00 | 10,610.00 | 10,208.18 | 400,368 |
| 2025-10-02 | 11,020.00 | 11,070.00 | 10,560.00 | 10,830.00 | 10,419.85 | 349,847 |
| 2025-10-01 | 10,980.00 | 11,100.00 | 10,850.00 | 10,970.00 | 10,554.55 | 202,033 |
| 2025-09-30 | 11,060.00 | 11,150.00 | 10,900.00 | 11,000.00 | 10,583.41 | 213,142 |
| 2025-09-29 | 11,040.00 | 11,150.00 | 10,800.00 | 11,060.00 | 10,641.14 | 251,281 |
| 2025-09-26 | 11,250.00 | 11,420.00 | 10,940.00 | 11,040.00 | 10,621.90 | 284,737 |
| 2025-09-25 | 11,110.00 | 11,420.00 | 11,060.00 | 11,250.00 | 10,823.95 | 284,905 |
| 2025-09-24 | 11,450.00 | 11,520.00 | 11,100.00 | 11,180.00 | 10,756.60 | 426,281 |
| 2025-09-23 | 11,320.00 | 11,430.00 | 11,160.00 | 11,330.00 | 10,900.92 | 340,377 |
| 2025-09-22 | 11,510.00 | 11,660.00 | 11,260.00 | 11,310.00 | 10,881.67 | 433,224 |
| 2025-09-19 | 11,700.00 | 11,720.00 | 11,400.00 | 11,460.00 | 11,025.99 | 428,545 |
| 2025-09-18 | 12,100.00 | 12,190.00 | 11,600.00 | 11,740.00 | 11,295.39 | 579,926 |
| 2025-09-17 | 12,040.00 | 12,120.00 | 11,730.00 | 11,870.00 | 11,420.47 | 356,471 |
| 2025-09-16 | 12,200.00 | 12,200.00 | 11,700.00 | 12,030.00 | 11,574.41 | 711,771 |
| 2025-09-15 | 12,900.00 | 12,930.00 | 11,980.00 | 12,220.00 | 11,757.21 | 1,404,118 |
| 2025-09-12 | 13,370.00 | 13,470.00 | 12,930.00 | 13,000.00 | 12,507.67 | 638,188 |
| 2025-09-11 | 13,500.00 | 13,560.00 | 13,050.00 | 13,400.00 | 12,892.52 | 1,037,620 |
| 2025-09-10 | 14,670.00 | 14,790.00 | 13,260.00 | 13,680.00 | 13,161.92 | 1,470,769 |
| 2025-09-09 | 14,420.00 | 14,750.00 | 14,000.00 | 14,670.00 | 14,114.43 | 528,234 |
| 2025-09-08 | 14,030.00 | 14,580.00 | 14,030.00 | 14,310.00 | 13,768.06 | 342,865 |
| 2025-09-05 | 14,200.00 | 14,620.00 | 13,900.00 | 14,030.00 | 13,498.66 | 530,228 |
| 2025-09-04 | 14,800.00 | 15,170.00 | 13,950.00 | 14,010.00 | 13,479.42 | 656,797 |
| 2025-09-03 | 15,120.00 | 15,340.00 | 14,620.00 | 14,680.00 | 14,124.05 | 449,221 |
| 2025-09-02 | 14,500.00 | 15,490.00 | 14,100.00 | 15,080.00 | 14,508.90 | 953,218 |
| 2025-09-01 | 13,720.00 | 14,500.00 | 13,490.00 | 14,460.00 | 13,912.38 | 827,128 |
| 2025-08-29 | 14,230.00 | 14,420.00 | 13,650.00 | 13,720.00 | 13,200.40 | 630,608 |
| 2025-08-28 | 13,070.00 | 14,340.00 | 13,050.00 | 14,150.00 | 13,614.12 | 1,588,482 |
| 2025-08-27 | 12,630.00 | 13,420.00 | 12,560.00 | 13,190.00 | 12,690.48 | 796,890 |
| 2025-08-26 | 12,350.00 | 12,800.00 | 12,150.00 | 12,630.00 | 12,151.68 | 537,579 |
| 2025-08-25 | 11,440.00 | 13,200.00 | 11,410.00 | 12,480.00 | 12,007.37 | 2,104,698 |
| 2025-08-22 | 10,940.00 | 11,430.00 | 10,810.00 | 11,320.00 | 10,891.30 | 370,889 |
| 2025-08-21 | 11,530.00 | 11,680.00 | 10,940.00 | 10,940.00 | 10,525.69 | 522,708 |
| 2025-08-20 | 11,100.00 | 11,480.00 | 11,050.00 | 11,430.00 | 10,997.13 | 438,224 |
| 2025-08-19 | 11,260.00 | 11,620.00 | 10,800.00 | 11,260.00 | 10,833.57 | 539,885 |
| 2025-08-18 | 11,100.00 | 11,830.00 | 11,050.00 | 11,280.00 | 10,852.81 | 1,001,597 |
| 2025-08-14 | 10,270.00 | 11,780.00 | 9,910.00 | 11,100.00 | 10,679.63 | 2,577,791 |
| 2025-08-13 | 10,230.00 | 10,260.00 | 9,840.00 | 10,100.00 | 9,717.50 | 511,667 |
| 2025-08-12 | 10,480.00 | 10,870.00 | 10,090.00 | 10,180.00 | 9,794.47 | 633,226 |
| 2025-08-11 | 11,130.00 | 11,180.00 | 10,320.00 | 10,480.00 | 10,083.11 | 1,051,161 |
| 2025-08-08 | 10,500.00 | 11,450.00 | 10,220.00 | 11,300.00 | 10,872.05 | 1,665,922 |
| 2025-08-07 | 10,280.00 | 10,730.00 | 9,980.00 | 10,540.00 | 10,140.84 | 1,596,139 |
| 2025-08-06 | 9,790.00 | 10,225.00 | 9,710.00 | 10,100.00 | 9,717.50 | 1,261,102 |
| 2025-08-05 | 9,680.00 | 9,850.00 | 9,560.00 | 9,690.00 | 9,323.03 | 344,728 |
| 2025-08-04 | 9,410.00 | 9,680.00 | 9,140.00 | 9,630.00 | 9,265.30 | 311,753 |
| 2025-08-01 | 9,350.00 | 9,780.00 | 9,280.00 | 9,410.00 | 9,053.63 | 519,744 |
| 2025-07-31 | 9,720.00 | 10,080.00 | 9,440.00 | 9,540.00 | 9,178.71 | 627,426 |
| 2025-07-30 | 10,110.00 | 10,150.00 | 9,600.00 | 9,630.00 | 9,265.30 | 485,911 |
| 2025-07-29 | 9,720.00 | 10,010.00 | 9,450.00 | 9,920.00 | 9,544.32 | 521,404 |
| 2025-07-28 | 9,370.00 | 10,210.00 | 9,130.00 | 9,870.00 | 9,496.21 | 1,379,907 |
| 2025-07-25 | 9,150.00 | 9,530.00 | 9,010.00 | 9,160.00 | 8,813.10 | 364,608 |
| 2025-07-24 | 9,390.00 | 10,290.00 | 9,110.00 | 9,140.00 | 8,793.86 | 1,457,999 |
| 2025-07-23 | 8,960.00 | 9,340.00 | 8,870.00 | 9,160.00 | 8,813.10 | 461,625 |
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.