Able C&C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6,990.00 | 6,990.00 | 6,810.00 | 6,970.00 | 6,432.05 | 90,911 |
| 2024-10-24 | 7,040.00 | 7,040.00 | 6,930.00 | 6,970.00 | 6,432.05 | 37,759 |
| 2024-10-23 | 7,090.00 | 7,090.00 | 6,950.00 | 7,040.00 | 6,496.65 | 36,700 |
| 2024-10-22 | 7,110.00 | 7,110.00 | 6,920.00 | 7,070.00 | 6,524.34 | 73,370 |
| 2024-10-21 | 7,030.00 | 7,120.00 | 6,960.00 | 7,110.00 | 6,561.25 | 39,608 |
| 2024-10-18 | 7,120.00 | 7,200.00 | 7,000.00 | 7,000.00 | 6,459.74 | 70,896 |
| 2024-10-17 | 7,130.00 | 7,170.00 | 7,060.00 | 7,120.00 | 6,570.48 | 38,630 |
| 2024-10-16 | 7,280.00 | 7,280.00 | 7,100.00 | 7,110.00 | 6,561.25 | 54,689 |
| 2024-10-15 | 7,360.00 | 7,360.00 | 7,200.00 | 7,240.00 | 6,681.22 | 40,100 |
| 2024-10-14 | 7,190.00 | 7,330.00 | 7,110.00 | 7,300.00 | 6,736.58 | 58,951 |
| 2024-10-11 | 7,370.00 | 7,430.00 | 7,160.00 | 7,160.00 | 6,607.39 | 93,662 |
| 2024-10-10 | 7,330.00 | 7,540.00 | 7,270.00 | 7,430.00 | 6,856.55 | 52,260 |
| 2024-10-08 | 7,580.00 | 7,580.00 | 7,280.00 | 7,280.00 | 6,718.13 | 122,900 |
| 2024-10-07 | 7,510.00 | 7,630.00 | 7,470.00 | 7,620.00 | 7,031.89 | 49,513 |
| 2024-10-04 | 7,560.00 | 7,620.00 | 7,470.00 | 7,560.00 | 6,976.52 | 46,494 |
| 2024-10-02 | 7,630.00 | 7,750.00 | 7,510.00 | 7,560.00 | 6,976.52 | 73,197 |
| 2024-09-30 | 7,830.00 | 7,870.00 | 7,660.00 | 7,750.00 | 7,151.85 | 76,961 |
| 2024-09-27 | 7,680.00 | 7,970.00 | 7,650.00 | 7,830.00 | 7,225.68 | 187,820 |
| 2024-09-26 | 7,590.00 | 7,680.00 | 7,500.00 | 7,680.00 | 6,991.28 | 82,384 |
| 2024-09-25 | 7,400.00 | 7,730.00 | 7,400.00 | 7,460.00 | 6,791.01 | 231,068 |
| 2024-09-24 | 7,480.00 | 7,510.00 | 7,240.00 | 7,320.00 | 6,663.57 | 156,352 |
| 2024-09-23 | 7,260.00 | 7,800.00 | 7,260.00 | 7,500.00 | 6,827.42 | 113,642 |
| 2024-09-20 | 7,220.00 | 7,410.00 | 7,210.00 | 7,290.00 | 6,636.26 | 69,292 |
| 2024-09-19 | 7,280.00 | 7,320.00 | 7,080.00 | 7,180.00 | 6,536.12 | 62,996 |
| 2024-09-13 | 7,400.00 | 7,400.00 | 7,200.00 | 7,230.00 | 6,581.64 | 52,884 |
| 2024-09-12 | 7,250.00 | 7,390.00 | 7,180.00 | 7,380.00 | 6,718.19 | 67,170 |
| 2024-09-11 | 7,270.00 | 7,410.00 | 7,140.00 | 7,140.00 | 6,499.71 | 49,857 |
| 2024-09-10 | 7,250.00 | 7,460.00 | 7,190.00 | 7,210.00 | 6,563.43 | 102,051 |
| 2024-09-09 | 6,800.00 | 7,280.00 | 6,670.00 | 7,250.00 | 6,599.84 | 82,732 |
| 2024-09-06 | 7,080.00 | 7,150.00 | 6,850.00 | 6,870.00 | 6,253.92 | 91,285 |
| 2024-09-05 | 7,210.00 | 7,430.00 | 7,060.00 | 7,080.00 | 6,445.09 | 88,301 |
| 2024-09-04 | 7,230.00 | 7,390.00 | 7,170.00 | 7,200.00 | 6,554.33 | 111,162 |
| 2024-09-03 | 7,550.00 | 7,660.00 | 7,430.00 | 7,560.00 | 6,882.04 | 87,555 |
| 2024-09-02 | 7,360.00 | 7,610.00 | 7,300.00 | 7,520.00 | 6,845.63 | 142,580 |
| 2024-08-30 | 7,180.00 | 7,290.00 | 7,100.00 | 7,290.00 | 6,636.26 | 90,147 |
| 2024-08-29 | 7,210.00 | 7,340.00 | 7,160.00 | 7,160.00 | 6,517.91 | 84,097 |
| 2024-08-28 | 7,530.00 | 7,600.00 | 7,340.00 | 7,340.00 | 6,681.77 | 58,141 |
| 2024-08-27 | 7,470.00 | 7,530.00 | 7,270.00 | 7,530.00 | 6,854.73 | 58,552 |
| 2024-08-26 | 7,500.00 | 7,540.00 | 7,000.00 | 7,540.00 | 6,863.84 | 114,573 |
| 2024-08-23 | 7,610.00 | 7,630.00 | 7,400.00 | 7,450.00 | 6,781.91 | 69,195 |
| 2024-08-22 | 7,670.00 | 7,790.00 | 7,430.00 | 7,550.00 | 6,872.94 | 127,128 |
| 2024-08-21 | 7,790.00 | 7,790.00 | 7,590.00 | 7,650.00 | 6,963.97 | 92,128 |
| 2024-08-20 | 7,870.00 | 7,880.00 | 7,730.00 | 7,790.00 | 7,091.42 | 90,838 |
| 2024-08-19 | 8,020.00 | 8,020.00 | 7,780.00 | 7,810.00 | 7,109.62 | 114,557 |
| 2024-08-16 | 8,030.00 | 8,170.00 | 7,920.00 | 8,020.00 | 7,300.79 | 300,245 |
| 2024-08-14 | 7,980.00 | 8,230.00 | 7,480.00 | 7,730.00 | 7,036.80 | 368,216 |
| 2024-08-13 | 8,090.00 | 8,090.00 | 7,700.00 | 7,840.00 | 7,136.93 | 115,252 |
| 2024-08-12 | 7,690.00 | 8,110.00 | 7,600.00 | 8,050.00 | 7,328.10 | 161,209 |
| 2024-08-09 | 7,550.00 | 7,740.00 | 7,520.00 | 7,680.00 | 6,991.28 | 107,159 |
| 2024-08-08 | 7,250.00 | 7,480.00 | 7,170.00 | 7,350.00 | 6,690.88 | 98,049 |
| 2024-08-07 | 7,270.00 | 7,490.00 | 7,100.00 | 7,350.00 | 6,690.88 | 166,737 |
| 2024-08-06 | 7,090.00 | 7,570.00 | 7,090.00 | 7,350.00 | 6,690.88 | 240,281 |
| 2024-08-05 | 7,900.00 | 7,980.00 | 6,500.00 | 6,990.00 | 6,363.16 | 529,337 |
| 2024-08-02 | 8,890.00 | 8,890.00 | 8,130.00 | 8,210.00 | 7,473.75 | 331,523 |
| 2024-08-01 | 8,650.00 | 8,960.00 | 8,580.00 | 8,930.00 | 8,129.19 | 149,449 |
| 2024-07-31 | 8,650.00 | 8,800.00 | 8,480.00 | 8,650.00 | 7,874.30 | 157,243 |
| 2024-07-30 | 9,000.00 | 9,070.00 | 8,630.00 | 8,650.00 | 7,874.30 | 207,714 |
| 2024-07-29 | 8,210.00 | 9,200.00 | 8,150.00 | 8,990.00 | 8,183.81 | 399,625 |
| 2024-07-26 | 8,410.00 | 8,440.00 | 8,200.00 | 8,210.00 | 7,473.75 | 133,017 |
| 2024-07-25 | 8,600.00 | 8,790.00 | 8,320.00 | 8,410.00 | 7,655.82 | 247,975 |
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.