Able C&C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7,090.00 | 7,090.00 | 6,920.00 | 6,930.00 | 6,395.14 | 88,613 |
| 2025-01-21 | 7,100.00 | 7,160.00 | 7,040.00 | 7,070.00 | 6,524.34 | 44,810 |
| 2025-01-20 | 7,160.00 | 7,160.00 | 7,050.00 | 7,060.00 | 6,515.11 | 41,871 |
| 2025-01-17 | 7,250.00 | 7,250.00 | 7,120.00 | 7,150.00 | 6,598.16 | 22,188 |
| 2025-01-16 | 7,050.00 | 7,240.00 | 7,050.00 | 7,180.00 | 6,625.85 | 61,988 |
| 2025-01-15 | 7,110.00 | 7,140.00 | 7,030.00 | 7,040.00 | 6,496.65 | 30,770 |
| 2025-01-14 | 7,110.00 | 7,150.00 | 7,030.00 | 7,110.00 | 6,561.25 | 22,519 |
| 2025-01-13 | 7,120.00 | 7,260.00 | 7,060.00 | 7,110.00 | 6,561.25 | 41,948 |
| 2025-01-10 | 7,250.00 | 7,250.00 | 7,070.00 | 7,100.00 | 6,552.02 | 42,903 |
| 2025-01-09 | 7,250.00 | 7,270.00 | 7,100.00 | 7,200.00 | 6,644.30 | 45,769 |
| 2025-01-08 | 7,310.00 | 7,370.00 | 7,210.00 | 7,250.00 | 6,690.44 | 28,071 |
| 2025-01-07 | 7,410.00 | 7,430.00 | 7,270.00 | 7,310.00 | 6,745.81 | 38,311 |
| 2025-01-06 | 7,280.00 | 7,420.00 | 7,220.00 | 7,410.00 | 6,838.09 | 71,871 |
| 2025-01-03 | 7,210.00 | 7,240.00 | 7,120.00 | 7,170.00 | 6,616.62 | 38,428 |
| 2025-01-02 | 7,020.00 | 7,210.00 | 6,960.00 | 7,200.00 | 6,644.30 | 39,371 |
| 2024-12-30 | 6,960.00 | 7,050.00 | 6,900.00 | 6,980.00 | 6,441.28 | 36,762 |
| 2024-12-27 | 7,210.00 | 7,370.00 | 6,910.00 | 7,040.00 | 6,496.65 | 122,558 |
| 2024-12-26 | 7,580.00 | 7,650.00 | 7,350.00 | 7,430.00 | 6,856.55 | 121,015 |
| 2024-12-24 | 7,430.00 | 7,540.00 | 7,350.00 | 7,510.00 | 6,930.38 | 85,665 |
| 2024-12-23 | 7,460.00 | 7,460.00 | 7,310.00 | 7,370.00 | 6,801.18 | 68,175 |
| 2024-12-20 | 7,460.00 | 7,470.00 | 7,330.00 | 7,420.00 | 6,847.32 | 79,427 |
| 2024-12-19 | 7,420.00 | 7,570.00 | 7,320.00 | 7,470.00 | 6,893.46 | 104,110 |
| 2024-12-18 | 7,370.00 | 7,540.00 | 7,280.00 | 7,500.00 | 6,921.15 | 127,122 |
| 2024-12-17 | 7,330.00 | 7,370.00 | 7,240.00 | 7,340.00 | 6,773.50 | 81,314 |
| 2024-12-16 | 7,210.00 | 7,350.00 | 7,210.00 | 7,270.00 | 6,708.90 | 112,036 |
| 2024-12-13 | 7,190.00 | 7,230.00 | 7,100.00 | 7,200.00 | 6,644.30 | 66,576 |
| 2024-12-12 | 7,000.00 | 7,150.00 | 7,000.00 | 7,150.00 | 6,598.16 | 69,685 |
| 2024-12-11 | 6,770.00 | 7,050.00 | 6,770.00 | 7,040.00 | 6,496.65 | 84,402 |
| 2024-12-10 | 6,390.00 | 6,810.00 | 6,390.00 | 6,770.00 | 6,247.49 | 108,715 |
| 2024-12-09 | 6,650.00 | 6,650.00 | 6,390.00 | 6,390.00 | 5,896.82 | 105,318 |
| 2024-12-06 | 6,980.00 | 7,030.00 | 6,620.00 | 6,700.00 | 6,182.89 | 149,674 |
| 2024-12-05 | 7,060.00 | 7,150.00 | 7,000.00 | 7,010.00 | 6,468.97 | 82,338 |
| 2024-12-04 | 7,050.00 | 7,180.00 | 6,990.00 | 7,010.00 | 6,468.97 | 153,567 |
| 2024-12-03 | 6,960.00 | 7,240.00 | 6,960.00 | 7,200.00 | 6,644.30 | 118,308 |
| 2024-12-02 | 7,100.00 | 7,170.00 | 6,990.00 | 6,990.00 | 6,450.51 | 69,845 |
| 2024-11-29 | 7,140.00 | 7,140.00 | 6,940.00 | 7,100.00 | 6,552.02 | 85,779 |
| 2024-11-28 | 7,060.00 | 7,150.00 | 6,920.00 | 7,100.00 | 6,552.02 | 49,501 |
| 2024-11-27 | 7,230.00 | 7,230.00 | 7,010.00 | 7,020.00 | 6,478.19 | 60,099 |
| 2024-11-26 | 7,040.00 | 7,250.00 | 6,970.00 | 7,130.00 | 6,579.71 | 218,807 |
| 2024-11-25 | 6,710.00 | 7,470.00 | 6,710.00 | 6,920.00 | 6,385.91 | 507,887 |
| 2024-11-22 | 6,710.00 | 6,760.00 | 6,660.00 | 6,710.00 | 6,192.12 | 62,951 |
| 2024-11-21 | 6,750.00 | 6,750.00 | 6,650.00 | 6,710.00 | 6,192.12 | 21,784 |
| 2024-11-20 | 6,700.00 | 6,730.00 | 6,640.00 | 6,720.00 | 6,201.35 | 21,218 |
| 2024-11-19 | 6,640.00 | 6,740.00 | 6,600.00 | 6,700.00 | 6,182.89 | 34,319 |
| 2024-11-18 | 6,550.00 | 6,740.00 | 6,450.00 | 6,630.00 | 6,118.30 | 64,074 |
| 2024-11-15 | 6,510.00 | 6,600.00 | 6,240.00 | 6,540.00 | 6,035.24 | 67,227 |
| 2024-11-14 | 6,700.00 | 6,750.00 | 6,460.00 | 6,500.00 | 5,998.33 | 78,903 |
| 2024-11-13 | 6,330.00 | 6,600.00 | 6,330.00 | 6,410.00 | 5,915.27 | 122,150 |
| 2024-11-12 | 7,010.00 | 7,010.00 | 6,370.00 | 6,410.00 | 5,915.27 | 200,620 |
| 2024-11-11 | 7,360.00 | 7,400.00 | 6,940.00 | 7,010.00 | 6,468.97 | 169,827 |
| 2024-11-08 | 7,430.00 | 7,540.00 | 7,340.00 | 7,430.00 | 6,856.55 | 62,481 |
| 2024-11-07 | 7,400.00 | 7,480.00 | 7,240.00 | 7,450.00 | 6,875.01 | 68,657 |
| 2024-11-06 | 7,440.00 | 7,470.00 | 7,180.00 | 7,340.00 | 6,773.50 | 78,359 |
| 2024-11-05 | 7,360.00 | 7,420.00 | 7,300.00 | 7,410.00 | 6,838.09 | 61,579 |
| 2024-11-04 | 7,230.00 | 7,410.00 | 7,170.00 | 7,370.00 | 6,801.18 | 71,104 |
| 2024-11-01 | 7,350.00 | 7,350.00 | 7,120.00 | 7,230.00 | 6,671.99 | 75,360 |
| 2024-10-31 | 7,170.00 | 7,310.00 | 7,060.00 | 7,230.00 | 6,671.99 | 89,401 |
| 2024-10-30 | 7,110.00 | 7,240.00 | 7,060.00 | 7,170.00 | 6,616.62 | 63,970 |
| 2024-10-29 | 7,090.00 | 7,150.00 | 7,010.00 | 7,100.00 | 6,552.02 | 41,988 |
| 2024-10-28 | 6,900.00 | 7,090.00 | 6,900.00 | 7,090.00 | 6,542.79 | 38,179 |
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.