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 |
| 2026-09-17 | 10,000.00 | 10,150.00 | 9,930.00 | 9,950.00 | 9,950.00 | 42,400 |
| 2026-09-16 | 10,010.00 | 10,080.00 | 9,800.00 | 10,000.00 | 10,000.00 | 43,009 |
| 2026-09-15 | 10,190.00 | 10,190.00 | 9,950.00 | 9,980.00 | 9,980.00 | 45,805 |
| 2026-09-14 | 10,140.00 | 10,350.00 | 9,960.00 | 10,130.00 | 10,130.00 | 84,251 |
| 2026-09-11 | 10,200.00 | 10,450.00 | 10,090.00 | 10,100.00 | 10,100.00 | 136,058 |
| 2026-09-10 | 10,420.00 | 10,420.00 | 10,050.00 | 10,270.00 | 10,270.00 | 77,741 |
| 2026-09-09 | 10,600.00 | 10,740.00 | 10,360.00 | 10,390.00 | 10,390.00 | 114,959 |
| 2026-09-08 | 10,970.00 | 10,980.00 | 10,500.00 | 10,670.00 | 10,670.00 | 87,802 |
| 2026-09-07 | 11,300.00 | 11,300.00 | 10,790.00 | 10,870.00 | 10,870.00 | 128,989 |
| 2026-09-04 | 11,250.00 | 11,450.00 | 11,060.00 | 11,260.00 | 11,260.00 | 44,885 |
| 2026-09-03 | 11,650.00 | 11,770.00 | 11,100.00 | 11,260.00 | 11,260.00 | 55,804 |
| 2026-09-02 | 11,730.00 | 12,010.00 | 11,550.00 | 11,560.00 | 11,560.00 | 84,307 |
| 2026-09-01 | 13,060.00 | 13,060.00 | 11,880.00 | 12,200.00 | 12,200.00 | 140,291 |
| 2026-08-31 | 12,670.00 | 13,110.00 | 12,540.00 | 12,910.00 | 12,910.00 | 157,189 |
| 2026-08-28 | 11,420.00 | 12,670.00 | 11,420.00 | 12,670.00 | 12,670.00 | 264,042 |
| 2026-08-27 | 11,710.00 | 11,730.00 | 11,270.00 | 11,490.00 | 11,490.00 | 115,301 |
| 2026-08-26 | 12,030.00 | 12,050.00 | 11,650.00 | 11,850.00 | 11,850.00 | 91,545 |
| 2026-08-25 | 11,450.00 | 12,360.00 | 11,150.00 | 12,280.00 | 12,280.00 | 253,804 |
| 2026-08-24 | 11,280.00 | 11,530.00 | 11,280.00 | 11,450.00 | 11,450.00 | 76,894 |
| 2026-08-21 | 11,300.00 | 11,590.00 | 10,800.00 | 11,350.00 | 11,350.00 | 124,150 |
| 2026-08-20 | 11,400.00 | 11,500.00 | 11,090.00 | 11,460.00 | 11,460.00 | 88,260 |
| 2026-08-19 | 11,320.00 | 11,580.00 | 11,240.00 | 11,380.00 | 11,380.00 | 61,814 |
| 2026-08-18 | 11,890.00 | 11,890.00 | 11,330.00 | 11,500.00 | 11,500.00 | 83,378 |
| 2026-08-14 | 12,360.00 | 12,620.00 | 11,650.00 | 11,860.00 | 11,860.00 | 123,390 |
| 2026-08-13 | 13,100.00 | 13,270.00 | 11,930.00 | 12,070.00 | 12,070.00 | 188,349 |
| 2026-08-12 | 13,620.00 | 13,900.00 | 13,100.00 | 13,430.00 | 13,430.00 | 194,733 |
| 2026-08-11 | 12,620.00 | 13,390.00 | 12,550.00 | 13,320.00 | 13,320.00 | 196,176 |
| 2026-08-10 | 12,010.00 | 12,630.00 | 11,960.00 | 12,610.00 | 12,610.00 | 162,103 |
| 2026-08-07 | 11,600.00 | 12,340.00 | 11,540.00 | 11,930.00 | 11,930.00 | 191,386 |
| 2026-08-06 | 11,240.00 | 11,520.00 | 11,120.00 | 11,500.00 | 11,500.00 | 156,446 |
| 2026-08-05 | 11,010.00 | 11,380.00 | 10,800.00 | 11,230.00 | 11,230.00 | 141,000 |
| 2026-08-04 | 10,750.00 | 11,110.00 | 10,500.00 | 10,920.00 | 10,920.00 | 194,665 |
| 2026-08-03 | 10,570.00 | 11,040.00 | 10,560.00 | 10,690.00 | 10,690.00 | 95,072 |
| 2026-07-31 | 10,030.00 | 10,720.00 | 10,030.00 | 10,700.00 | 10,700.00 | 84,991 |
| 2026-07-30 | 9,680.00 | 10,110.00 | 9,580.00 | 9,770.00 | 9,770.00 | 123,777 |
| 2026-07-29 | 10,060.00 | 10,460.00 | 9,550.00 | 9,700.00 | 9,700.00 | 172,597 |
| 2026-07-28 | 10,610.00 | 10,690.00 | 10,010.00 | 10,060.00 | 10,060.00 | 150,997 |
| 2026-07-27 | 10,370.00 | 10,780.00 | 10,190.00 | 10,680.00 | 10,680.00 | 104,982 |
| 2026-07-24 | 10,070.00 | 10,680.00 | 10,050.00 | 10,180.00 | 10,180.00 | 116,769 |
| 2026-07-23 | 9,650.00 | 10,360.00 | 9,620.00 | 10,280.00 | 10,280.00 | 122,285 |
| 2026-07-22 | 9,750.00 | 9,930.00 | 9,600.00 | 9,600.00 | 9,600.00 | 104,860 |
| 2026-07-21 | 9,480.00 | 9,870.00 | 9,340.00 | 9,750.00 | 9,750.00 | 96,781 |
| 2026-07-20 | 9,950.00 | 10,030.00 | 9,430.00 | 9,480.00 | 9,480.00 | 97,598 |
Page 1 of 21 · 1,224 trading daysOlder →
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.