Able C&C Co., Ltd. (KRX:078520)
South Korea · Delayed Price · Currency is KRW 9,850.00
-50.00 (-0.51%)
Last updated: Nov 4, 2025, 12:13 PM KST
Able C&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 9,880.00 | 9,990.00 | 9,470.00 | 9,900.00 | 9,900.00 | 1.64% | 439,619 |
| Oct 31, 2025 | 9,950.00 | 10,170.00 | 9,680.00 | 9,740.00 | 9,740.00 | -2.11% | 296,780 |
| Oct 30, 2025 | 9,820.00 | 10,240.00 | 9,750.00 | 9,950.00 | 9,950.00 | 1.84% | 539,763 |
| Oct 29, 2025 | 9,990.00 | 10,070.00 | 9,750.00 | 9,770.00 | 9,770.00 | -1.71% | 242,994 |
| Oct 28, 2025 | 10,140.00 | 10,490.00 | 9,940.00 | 9,940.00 | 9,940.00 | -2.07% | 281,342 |
| Oct 27, 2025 | 10,200.00 | 10,370.00 | 10,090.00 | 10,150.00 | 10,150.00 | -0.49% | 319,448 |
| Oct 24, 2025 | 10,700.00 | 10,700.00 | 10,120.00 | 10,200.00 | 10,200.00 | -3.50% | 371,982 |
| Oct 23, 2025 | 10,210.00 | 10,660.00 | 10,070.00 | 10,570.00 | 10,570.00 | 4.97% | 655,972 |
| Oct 22, 2025 | 9,920.00 | 10,210.00 | 9,820.00 | 10,070.00 | 10,070.00 | 1.92% | 321,408 |
| Oct 21, 2025 | 10,160.00 | 10,160.00 | 9,770.00 | 9,880.00 | 9,880.00 | -2.76% | 241,496 |
| Oct 20, 2025 | 10,010.00 | 10,160.00 | 9,920.00 | 10,160.00 | 10,160.00 | 0.59% | 165,906 |
| Oct 17, 2025 | 10,080.00 | 10,150.00 | 9,970.00 | 10,100.00 | 10,100.00 | -0.59% | 243,694 |
| Oct 16, 2025 | 10,410.00 | 10,490.00 | 10,110.00 | 10,160.00 | 10,160.00 | -3.15% | 224,404 |
| Oct 15, 2025 | 10,320.00 | 10,550.00 | 10,200.00 | 10,490.00 | 10,414.00 | 1.65% | 172,527 |
| Oct 14, 2025 | 10,740.00 | 10,760.00 | 10,200.00 | 10,320.00 | 10,245.23 | -4.36% | 258,128 |
| Oct 13, 2025 | 10,400.00 | 10,830.00 | 10,370.00 | 10,790.00 | 10,711.83 | 1.70% | 205,759 |
| Oct 10, 2025 | 10,830.00 | 10,860.00 | 10,390.00 | 10,610.00 | 10,533.13 | -2.03% | 406,302 |
| Oct 2, 2025 | 11,020.00 | 11,070.00 | 10,560.00 | 10,830.00 | 10,751.54 | -1.28% | 353,515 |
| Oct 1, 2025 | 10,980.00 | 11,100.00 | 10,850.00 | 10,970.00 | 10,890.52 | -0.27% | 202,033 |
| Sep 30, 2025 | 11,060.00 | 11,150.00 | 10,900.00 | 11,000.00 | 10,920.31 | -0.54% | 213,526 |
| Sep 29, 2025 | 11,040.00 | 11,150.00 | 10,800.00 | 11,060.00 | 10,979.87 | 0.18% | 254,319 |
| Sep 26, 2025 | 11,250.00 | 11,420.00 | 10,940.00 | 11,040.00 | 10,960.02 | -1.87% | 290,337 |
| Sep 25, 2025 | 11,110.00 | 11,420.00 | 11,060.00 | 11,250.00 | 11,168.49 | 0.63% | 284,905 |
| Sep 24, 2025 | 11,450.00 | 11,520.00 | 11,100.00 | 11,180.00 | 11,099.00 | -1.32% | 426,723 |
| Sep 23, 2025 | 11,320.00 | 11,430.00 | 11,160.00 | 11,330.00 | 11,247.91 | 0.18% | 340,377 |
| Sep 22, 2025 | 11,510.00 | 11,660.00 | 11,260.00 | 11,310.00 | 11,228.06 | -1.31% | 433,224 |
| Sep 19, 2025 | 11,700.00 | 11,720.00 | 11,400.00 | 11,460.00 | 11,377.03 | -2.39% | 428,545 |
| Sep 18, 2025 | 12,100.00 | 12,190.00 | 11,600.00 | 11,740.00 | 11,655.00 | -1.10% | 581,227 |
| Sep 17, 2025 | 12,040.00 | 12,120.00 | 11,730.00 | 11,870.00 | 11,784.06 | -1.33% | 357,640 |
| Sep 16, 2025 | 12,200.00 | 12,200.00 | 11,700.00 | 12,030.00 | 11,942.90 | -1.55% | 711,771 |
| Sep 15, 2025 | 12,900.00 | 12,930.00 | 11,980.00 | 12,220.00 | 12,131.53 | -6.00% | 1,404,118 |
| Sep 12, 2025 | 13,370.00 | 13,470.00 | 12,930.00 | 13,000.00 | 12,905.88 | -2.99% | 638,188 |
| Sep 11, 2025 | 13,500.00 | 13,560.00 | 13,050.00 | 13,400.00 | 13,302.98 | -2.05% | 1,037,620 |
| Sep 10, 2025 | 14,670.00 | 14,790.00 | 13,260.00 | 13,680.00 | 13,580.96 | -6.75% | 1,473,719 |
| Sep 9, 2025 | 14,420.00 | 14,750.00 | 14,000.00 | 14,670.00 | 14,563.79 | 2.52% | 528,234 |
| Sep 8, 2025 | 14,030.00 | 14,580.00 | 14,030.00 | 14,310.00 | 14,206.40 | 2.00% | 355,616 |
| Sep 5, 2025 | 14,200.00 | 14,620.00 | 13,900.00 | 14,030.00 | 13,928.42 | 0.14% | 534,830 |
| Sep 4, 2025 | 14,800.00 | 15,170.00 | 13,950.00 | 14,010.00 | 13,908.57 | -4.56% | 656,797 |
| Sep 3, 2025 | 15,120.00 | 15,340.00 | 14,620.00 | 14,680.00 | 14,573.72 | -2.65% | 449,221 |
| Sep 2, 2025 | 14,500.00 | 15,490.00 | 14,100.00 | 15,080.00 | 14,970.82 | 4.29% | 960,324 |
| Sep 1, 2025 | 13,720.00 | 14,500.00 | 13,490.00 | 14,460.00 | 14,355.31 | 5.39% | 832,763 |
| Aug 29, 2025 | 14,230.00 | 14,420.00 | 13,650.00 | 13,720.00 | 13,620.67 | -3.04% | 637,909 |
| Aug 28, 2025 | 13,070.00 | 14,340.00 | 13,050.00 | 14,150.00 | 14,047.55 | 7.28% | 1,588,482 |
| Aug 27, 2025 | 12,630.00 | 13,420.00 | 12,560.00 | 13,190.00 | 13,094.50 | 4.43% | 796,890 |
| Aug 26, 2025 | 12,350.00 | 12,800.00 | 12,150.00 | 12,630.00 | 12,538.56 | 1.20% | 542,244 |
| Aug 25, 2025 | 11,440.00 | 13,200.00 | 11,410.00 | 12,480.00 | 12,389.64 | 10.25% | 2,104,698 |
| Aug 22, 2025 | 10,940.00 | 11,430.00 | 10,810.00 | 11,320.00 | 11,238.04 | 3.47% | 370,889 |
| Aug 21, 2025 | 11,530.00 | 11,680.00 | 10,940.00 | 10,940.00 | 10,860.79 | -4.29% | 522,708 |
| Aug 20, 2025 | 11,100.00 | 11,480.00 | 11,050.00 | 11,430.00 | 11,347.25 | 1.51% | 438,224 |
| Aug 19, 2025 | 11,260.00 | 11,620.00 | 10,800.00 | 11,260.00 | 11,178.48 | -0.18% | 544,739 |