Able C&C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6,860.00 | 6,900.00 | 6,710.00 | 6,810.00 | 6,476.44 | 54,293 |
| 2025-04-22 | 6,730.00 | 6,800.00 | 6,660.00 | 6,800.00 | 6,466.93 | 92,298 |
| 2025-04-21 | 6,800.00 | 6,850.00 | 6,710.00 | 6,760.00 | 6,428.89 | 32,995 |
| 2025-04-18 | 6,720.00 | 6,850.00 | 6,710.00 | 6,810.00 | 6,476.44 | 31,996 |
| 2025-04-17 | 6,600.00 | 6,730.00 | 6,600.00 | 6,720.00 | 6,390.85 | 62,139 |
| 2025-04-16 | 6,580.00 | 6,720.00 | 6,570.00 | 6,640.00 | 6,314.76 | 110,186 |
| 2025-04-15 | 6,480.00 | 6,590.00 | 6,430.00 | 6,580.00 | 6,257.70 | 46,351 |
| 2025-04-14 | 6,280.00 | 6,860.00 | 6,200.00 | 6,480.00 | 6,162.60 | 251,493 |
| 2025-04-11 | 6,090.00 | 6,250.00 | 5,990.00 | 6,250.00 | 5,943.87 | 44,512 |
| 2025-04-10 | 6,020.00 | 6,150.00 | 6,000.00 | 6,130.00 | 5,829.74 | 32,447 |
| 2025-04-09 | 5,900.00 | 5,980.00 | 5,730.00 | 5,760.00 | 5,477.87 | 76,902 |
| 2025-04-08 | 6,060.00 | 6,100.00 | 5,930.00 | 5,980.00 | 5,687.09 | 42,721 |
| 2025-04-07 | 6,320.00 | 6,320.00 | 5,950.00 | 5,970.00 | 5,677.58 | 118,500 |
| 2025-04-04 | 6,200.00 | 6,460.00 | 6,190.00 | 6,430.00 | 6,115.05 | 50,297 |
| 2025-04-03 | 6,320.00 | 6,420.00 | 6,270.00 | 6,350.00 | 6,038.97 | 35,544 |
| 2025-04-02 | 6,600.00 | 6,650.00 | 6,450.00 | 6,470.00 | 6,153.09 | 41,483 |
| 2025-04-01 | 6,400.00 | 6,590.00 | 6,370.00 | 6,520.00 | 6,200.64 | 46,337 |
| 2025-03-31 | 6,630.00 | 6,630.00 | 6,310.00 | 6,400.00 | 6,086.52 | 112,018 |
| 2025-03-28 | 6,770.00 | 6,780.00 | 6,610.00 | 6,650.00 | 6,324.27 | 116,010 |
| 2025-03-27 | 6,780.00 | 6,890.00 | 6,750.00 | 6,880.00 | 6,349.00 | 60,102 |
| 2025-03-26 | 6,830.00 | 6,870.00 | 6,800.00 | 6,840.00 | 6,312.09 | 77,279 |
| 2025-03-25 | 6,910.00 | 6,960.00 | 6,750.00 | 6,830.00 | 6,302.86 | 124,871 |
| 2025-03-24 | 6,910.00 | 6,990.00 | 6,870.00 | 6,910.00 | 6,376.68 | 69,783 |
| 2025-03-21 | 7,000.00 | 7,020.00 | 6,820.00 | 6,880.00 | 6,349.00 | 201,295 |
| 2025-03-20 | 7,030.00 | 7,130.00 | 6,940.00 | 6,950.00 | 6,413.60 | 116,875 |
| 2025-03-19 | 7,040.00 | 7,060.00 | 6,990.00 | 7,030.00 | 6,487.42 | 69,468 |
| 2025-03-18 | 7,130.00 | 7,130.00 | 7,000.00 | 7,030.00 | 6,487.42 | 62,407 |
| 2025-03-17 | 7,220.00 | 7,270.00 | 6,990.00 | 7,070.00 | 6,524.34 | 204,590 |
| 2025-03-14 | 7,170.00 | 7,250.00 | 7,140.00 | 7,180.00 | 6,625.85 | 71,055 |
| 2025-03-13 | 7,260.00 | 7,290.00 | 7,145.00 | 7,170.00 | 6,616.62 | 51,185 |
| 2025-03-12 | 7,060.00 | 7,330.00 | 7,060.00 | 7,260.00 | 6,699.67 | 73,049 |
| 2025-03-11 | 7,030.00 | 7,120.00 | 6,930.00 | 7,090.00 | 6,542.79 | 46,393 |
| 2025-03-10 | 7,230.00 | 7,240.00 | 7,120.00 | 7,150.00 | 6,598.16 | 49,910 |
| 2025-03-07 | 7,310.00 | 7,350.00 | 7,170.00 | 7,230.00 | 6,671.99 | 82,808 |
| 2025-03-06 | 7,300.00 | 7,450.00 | 7,220.00 | 7,310.00 | 6,745.81 | 132,890 |
| 2025-03-05 | 7,230.00 | 7,330.00 | 7,150.00 | 7,240.00 | 6,681.22 | 96,372 |
| 2025-03-04 | 7,200.00 | 7,390.00 | 7,070.00 | 7,240.00 | 6,681.22 | 163,456 |
| 2025-02-28 | 7,270.00 | 7,470.00 | 7,050.00 | 7,150.00 | 6,598.16 | 177,288 |
| 2025-02-27 | 7,110.00 | 7,480.00 | 7,100.00 | 7,400.00 | 6,828.87 | 297,979 |
| 2025-02-26 | 7,250.00 | 7,250.00 | 7,100.00 | 7,130.00 | 6,579.71 | 75,071 |
| 2025-02-25 | 7,240.00 | 7,390.00 | 7,120.00 | 7,250.00 | 6,690.44 | 103,270 |
| 2025-02-24 | 7,220.00 | 7,230.00 | 7,140.00 | 7,220.00 | 6,662.76 | 59,329 |
| 2025-02-21 | 7,350.00 | 7,360.00 | 7,150.00 | 7,300.00 | 6,736.58 | 108,529 |
| 2025-02-20 | 7,340.00 | 7,490.00 | 7,210.00 | 7,280.00 | 6,718.13 | 416,587 |
| 2025-02-19 | 7,100.00 | 7,100.00 | 7,030.00 | 7,030.00 | 6,487.42 | 33,219 |
| 2025-02-18 | 7,100.00 | 7,100.00 | 7,010.00 | 7,060.00 | 6,515.11 | 50,507 |
| 2025-02-17 | 7,080.00 | 7,120.00 | 7,020.00 | 7,090.00 | 6,542.79 | 39,364 |
| 2025-02-14 | 7,170.00 | 7,170.00 | 7,010.00 | 7,010.00 | 6,468.97 | 93,645 |
| 2025-02-13 | 7,010.00 | 7,140.00 | 6,900.00 | 7,110.00 | 6,561.25 | 209,938 |
| 2025-02-12 | 6,860.00 | 6,860.00 | 6,750.00 | 6,830.00 | 6,302.86 | 52,968 |
| 2025-02-11 | 6,840.00 | 6,880.00 | 6,780.00 | 6,820.00 | 6,293.63 | 19,772 |
| 2025-02-10 | 6,870.00 | 6,870.00 | 6,670.00 | 6,840.00 | 6,312.09 | 47,926 |
| 2025-02-07 | 6,960.00 | 6,960.00 | 6,800.00 | 6,810.00 | 6,284.40 | 41,772 |
| 2025-02-06 | 6,830.00 | 6,980.00 | 6,830.00 | 6,960.00 | 6,422.83 | 67,597 |
| 2025-02-05 | 6,810.00 | 6,850.00 | 6,740.00 | 6,830.00 | 6,302.86 | 30,311 |
| 2025-02-04 | 6,590.00 | 6,750.00 | 6,590.00 | 6,730.00 | 6,210.58 | 37,107 |
| 2025-02-03 | 6,700.00 | 6,770.00 | 6,510.00 | 6,590.00 | 6,081.38 | 77,187 |
| 2025-01-31 | 6,830.00 | 6,840.00 | 6,750.00 | 6,770.00 | 6,247.49 | 44,894 |
| 2025-01-24 | 6,810.00 | 6,850.00 | 6,710.00 | 6,830.00 | 6,302.86 | 28,715 |
| 2025-01-23 | 6,930.00 | 6,930.00 | 6,770.00 | 6,780.00 | 6,256.72 | 70,963 |
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.