Able C&C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8,960.00 | 9,340.00 | 8,870.00 | 9,160.00 | 8,813.10 | 461,625 |
| 2025-07-22 | 9,340.00 | 9,490.00 | 8,580.00 | 8,860.00 | 8,524.46 | 848,194 |
| 2025-07-21 | 9,440.00 | 9,490.00 | 9,050.00 | 9,300.00 | 8,947.80 | 360,803 |
| 2025-07-18 | 9,790.00 | 9,790.00 | 9,350.00 | 9,440.00 | 9,082.49 | 540,685 |
| 2025-07-17 | 9,490.00 | 10,150.00 | 9,370.00 | 9,820.00 | 9,448.10 | 1,842,519 |
| 2025-07-16 | 9,110.00 | 9,550.00 | 8,910.00 | 9,230.00 | 8,880.45 | 1,433,174 |
| 2025-07-15 | 8,930.00 | 8,990.00 | 8,550.00 | 8,890.00 | 8,553.32 | 481,632 |
| 2025-07-14 | 8,870.00 | 9,030.00 | 8,550.00 | 8,930.00 | 8,591.81 | 1,079,650 |
| 2025-07-11 | 9,280.00 | 9,300.00 | 8,580.00 | 8,660.00 | 8,235.82 | 1,083,468 |
| 2025-07-10 | 9,410.00 | 9,710.00 | 9,150.00 | 9,400.00 | 8,939.57 | 1,133,559 |
| 2025-07-09 | 8,930.00 | 9,480.00 | 8,710.00 | 9,340.00 | 8,882.51 | 2,117,755 |
| 2025-07-08 | 7,620.00 | 9,050.00 | 7,610.00 | 8,840.00 | 8,407.00 | 6,697,458 |
| 2025-07-07 | 7,540.00 | 7,650.00 | 7,490.00 | 7,580.00 | 7,208.72 | 52,028 |
| 2025-07-04 | 7,670.00 | 7,720.00 | 7,530.00 | 7,540.00 | 7,170.68 | 157,676 |
| 2025-07-03 | 7,730.00 | 7,730.00 | 7,630.00 | 7,670.00 | 7,294.31 | 76,091 |
| 2025-07-02 | 7,770.00 | 7,840.00 | 7,590.00 | 7,690.00 | 7,313.33 | 111,541 |
| 2025-07-01 | 7,830.00 | 7,890.00 | 7,730.00 | 7,770.00 | 7,389.41 | 117,063 |
| 2025-06-30 | 7,620.00 | 7,850.00 | 7,620.00 | 7,780.00 | 7,398.92 | 121,046 |
| 2025-06-27 | 7,610.00 | 7,680.00 | 7,440.00 | 7,510.00 | 7,142.15 | 70,829 |
| 2025-06-26 | 7,830.00 | 7,840.00 | 7,470.00 | 7,570.00 | 7,199.21 | 98,580 |
| 2025-06-25 | 8,020.00 | 8,020.00 | 7,720.00 | 7,740.00 | 7,360.88 | 122,346 |
| 2025-06-24 | 8,070.00 | 8,070.00 | 7,820.00 | 7,950.00 | 7,560.60 | 176,976 |
| 2025-06-23 | 8,110.00 | 8,110.00 | 7,850.00 | 8,080.00 | 7,684.23 | 321,158 |
| 2025-06-20 | 7,540.00 | 7,860.00 | 7,420.00 | 7,850.00 | 7,465.50 | 573,732 |
| 2025-06-19 | 7,450.00 | 7,550.00 | 7,400.00 | 7,480.00 | 7,113.62 | 107,171 |
| 2025-06-18 | 7,250.00 | 7,380.00 | 7,220.00 | 7,380.00 | 7,018.52 | 67,421 |
| 2025-06-17 | 7,230.00 | 7,300.00 | 7,100.00 | 7,290.00 | 6,932.93 | 102,568 |
| 2025-06-16 | 7,130.00 | 7,200.00 | 7,010.00 | 7,150.00 | 6,799.78 | 86,796 |
| 2025-06-13 | 7,350.00 | 7,350.00 | 7,110.00 | 7,140.00 | 6,790.27 | 123,376 |
| 2025-06-12 | 7,390.00 | 7,440.00 | 7,300.00 | 7,380.00 | 7,018.52 | 62,122 |
| 2025-06-11 | 7,320.00 | 7,340.00 | 7,260.00 | 7,330.00 | 6,970.97 | 73,056 |
| 2025-06-10 | 7,220.00 | 7,260.00 | 7,180.00 | 7,260.00 | 6,904.40 | 56,272 |
| 2025-06-09 | 7,190.00 | 7,240.00 | 7,150.00 | 7,220.00 | 6,866.35 | 59,154 |
| 2025-06-05 | 7,190.00 | 7,240.00 | 7,110.00 | 7,110.00 | 6,761.74 | 79,843 |
| 2025-06-04 | 7,120.00 | 7,210.00 | 7,070.00 | 7,190.00 | 6,837.82 | 54,191 |
| 2025-06-02 | 7,140.00 | 7,180.00 | 7,100.00 | 7,130.00 | 6,780.76 | 45,168 |
| 2025-05-30 | 7,140.00 | 7,160.00 | 7,080.00 | 7,090.00 | 6,742.72 | 50,838 |
| 2025-05-29 | 7,140.00 | 7,150.00 | 7,070.00 | 7,100.00 | 6,752.23 | 50,442 |
| 2025-05-28 | 7,130.00 | 7,190.00 | 7,090.00 | 7,100.00 | 6,752.23 | 35,395 |
| 2025-05-27 | 7,100.00 | 7,180.00 | 7,080.00 | 7,120.00 | 6,771.25 | 63,060 |
| 2025-05-26 | 7,210.00 | 7,210.00 | 6,840.00 | 7,070.00 | 6,723.70 | 44,985 |
| 2025-05-23 | 6,990.00 | 7,160.00 | 6,920.00 | 7,130.00 | 6,780.76 | 88,622 |
| 2025-05-22 | 6,980.00 | 7,010.00 | 6,900.00 | 6,950.00 | 6,609.58 | 39,945 |
| 2025-05-21 | 7,000.00 | 7,020.00 | 6,900.00 | 6,940.00 | 6,600.07 | 39,551 |
| 2025-05-20 | 6,860.00 | 6,970.00 | 6,770.00 | 6,970.00 | 6,628.60 | 35,747 |
| 2025-05-19 | 7,000.00 | 7,000.00 | 6,720.00 | 6,850.00 | 6,514.48 | 82,057 |
| 2025-05-16 | 6,990.00 | 7,050.00 | 6,920.00 | 6,980.00 | 6,638.11 | 91,863 |
| 2025-05-15 | 7,140.00 | 7,140.00 | 6,970.00 | 7,000.00 | 6,657.13 | 79,443 |
| 2025-05-14 | 7,160.00 | 7,220.00 | 7,070.00 | 7,160.00 | 6,809.29 | 80,317 |
| 2025-05-13 | 7,100.00 | 7,210.00 | 7,090.00 | 7,210.00 | 6,856.84 | 47,657 |
| 2025-05-12 | 7,250.00 | 7,250.00 | 7,110.00 | 7,140.00 | 6,790.27 | 72,135 |
| 2025-05-09 | 7,270.00 | 7,270.00 | 7,110.00 | 7,210.00 | 6,856.84 | 80,242 |
| 2025-05-08 | 6,980.00 | 7,240.00 | 6,980.00 | 7,180.00 | 6,828.31 | 184,510 |
| 2025-05-07 | 7,060.00 | 7,060.00 | 6,930.00 | 6,950.00 | 6,609.58 | 82,658 |
| 2025-05-02 | 6,930.00 | 7,100.00 | 6,870.00 | 7,030.00 | 6,685.66 | 142,406 |
| 2025-04-30 | 6,920.00 | 6,930.00 | 6,780.00 | 6,840.00 | 6,504.97 | 53,033 |
| 2025-04-29 | 6,860.00 | 6,940.00 | 6,820.00 | 6,940.00 | 6,600.07 | 74,256 |
| 2025-04-28 | 6,950.00 | 6,970.00 | 6,800.00 | 6,870.00 | 6,533.50 | 50,610 |
| 2025-04-25 | 7,120.00 | 7,120.00 | 6,880.00 | 6,960.00 | 6,619.09 | 80,951 |
| 2025-04-24 | 6,840.00 | 7,200.00 | 6,740.00 | 7,070.00 | 6,723.70 | 307,266 |
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.