Able C&C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10,780.00 | 11,650.00 | 10,740.00 | 11,500.00 | 11,500.00 | 85,786 |
| 2026-10-15 | 10,710.00 | 11,030.00 | 10,480.00 | 10,730.00 | 10,730.00 | 94,168 |
| 2026-10-14 | 11,300.00 | 11,300.00 | 10,860.00 | 11,070.00 | 11,070.00 | 68,707 |
| 2026-10-13 | 10,960.00 | 11,640.00 | 10,440.00 | 11,260.00 | 11,260.00 | 169,571 |
| 2026-10-12 | 11,450.00 | 11,700.00 | 11,130.00 | 11,260.00 | 11,260.00 | 61,356 |
| 2026-10-08 | 11,790.00 | 12,130.00 | 11,580.00 | 11,610.00 | 11,610.00 | 63,109 |
| 2026-10-07 | 11,130.00 | 11,960.00 | 11,000.00 | 11,880.00 | 11,880.00 | 154,696 |
| 2026-10-06 | 11,090.00 | 11,220.00 | 10,850.00 | 11,050.00 | 11,050.00 | 41,842 |
| 2026-10-02 | 11,230.00 | 11,350.00 | 10,890.00 | 10,900.00 | 10,900.00 | 60,838 |
| 2026-10-01 | 10,770.00 | 11,320.00 | 10,640.00 | 11,270.00 | 11,270.00 | 121,734 |
| 2026-09-30 | 10,880.00 | 10,920.00 | 10,440.00 | 10,650.00 | 10,650.00 | 61,650 |
| 2026-09-29 | 10,870.00 | 11,030.00 | 10,770.00 | 10,880.00 | 10,880.00 | 39,632 |
| 2026-09-28 | 10,660.00 | 10,930.00 | 10,510.00 | 10,750.00 | 10,750.00 | 32,053 |
| 2026-09-23 | 10,700.00 | 10,770.00 | 10,450.00 | 10,530.00 | 10,530.00 | 31,786 |
| 2026-09-22 | 10,670.00 | 10,960.00 | 10,600.00 | 10,660.00 | 10,660.00 | 71,049 |
| 2026-09-21 | 10,780.00 | 10,980.00 | 10,500.00 | 10,610.00 | 10,610.00 | 58,451 |
| 2026-09-18 | 10,000.00 | 11,100.00 | 9,980.00 | 10,940.00 | 10,940.00 | 262,519 |
Page 1 of 1 · 17 trading days
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.