Able C&C Co., Ltd. (KRX:078520)
South Korea · Delayed Price · Currency is KRW 11,630
+80 (0.69%)
At close: Apr 8, 2026
Able C&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 11,900.00 | 12,020.00 | 11,450.00 | 11,560.00 | 11,560.00 | 0.09% | 116,056 |
| Apr 7, 2026 | 11,450.00 | 11,970.00 | 11,440.00 | 11,550.00 | 11,550.00 | 1.05% | 79,951 |
| Apr 6, 2026 | 11,370.00 | 11,700.00 | 11,100.00 | 11,430.00 | 11,430.00 | 0.62% | 78,143 |
| Apr 3, 2026 | 11,980.00 | 11,980.00 | 10,900.00 | 11,360.00 | 11,360.00 | -3.07% | 109,615 |
| Apr 2, 2026 | 12,220.00 | 12,380.00 | 11,530.00 | 11,720.00 | 11,720.00 | -5.02% | 201,668 |
| Apr 1, 2026 | 12,250.00 | 12,500.00 | 12,090.00 | 12,340.00 | 12,340.00 | 3.01% | 87,652 |
| Mar 31, 2026 | 12,250.00 | 12,250.00 | 11,440.00 | 11,980.00 | 11,980.00 | -3.93% | 152,000 |
| Mar 30, 2026 | 13,100.00 | 13,100.00 | 12,450.00 | 12,470.00 | 12,209.00 | -6.52% | 131,831 |
| Mar 27, 2026 | 12,660.00 | 13,450.00 | 12,460.00 | 13,340.00 | 13,060.79 | 4.22% | 188,385 |
| Mar 26, 2026 | 13,220.00 | 13,220.00 | 12,710.00 | 12,800.00 | 12,532.09 | -2.29% | 130,829 |
| Mar 25, 2026 | 13,400.00 | 13,750.00 | 12,980.00 | 13,100.00 | 12,825.81 | -2.24% | 229,459 |
| Mar 24, 2026 | 12,870.00 | 13,770.00 | 12,850.00 | 13,400.00 | 13,119.53 | 5.51% | 287,227 |
| Mar 23, 2026 | 12,440.00 | 13,120.00 | 12,220.00 | 12,700.00 | 12,434.19 | -1.09% | 240,213 |
| Mar 20, 2026 | 12,870.00 | 13,300.00 | 12,770.00 | 12,840.00 | 12,571.26 | 0.16% | 315,828 |
| Mar 19, 2026 | 12,140.00 | 13,230.00 | 12,140.00 | 12,820.00 | 12,551.67 | 1.58% | 372,485 |
| Mar 18, 2026 | 12,240.00 | 12,930.00 | 12,100.00 | 12,620.00 | 12,355.86 | 4.73% | 293,453 |
| Mar 17, 2026 | 11,590.00 | 12,300.00 | 11,500.00 | 12,050.00 | 11,797.79 | 3.88% | 345,018 |
| Mar 16, 2026 | 10,970.00 | 11,670.00 | 10,900.00 | 11,600.00 | 11,357.21 | 5.74% | 217,661 |
| Mar 13, 2026 | 10,520.00 | 11,170.00 | 10,520.00 | 10,970.00 | 10,740.40 | 0.64% | 116,455 |
| Mar 12, 2026 | 10,460.00 | 10,920.00 | 10,390.00 | 10,900.00 | 10,671.86 | 4.61% | 117,166 |
| Mar 11, 2026 | 10,480.00 | 10,770.00 | 10,350.00 | 10,420.00 | 10,201.91 | 0.48% | 115,507 |
| Mar 10, 2026 | 10,190.00 | 10,480.00 | 9,950.00 | 10,370.00 | 10,152.95 | 5.92% | 102,950 |
| Mar 9, 2026 | 9,950.00 | 9,950.00 | 9,510.00 | 9,790.00 | 9,585.09 | -6.32% | 133,597 |
| Mar 6, 2026 | 10,120.00 | 10,450.00 | 9,940.00 | 10,450.00 | 10,231.28 | 2.35% | 114,370 |
| Mar 5, 2026 | 9,850.00 | 10,400.00 | 9,850.00 | 10,210.00 | 9,996.30 | 6.80% | 178,609 |
| Mar 4, 2026 | 10,270.00 | 10,460.00 | 9,370.00 | 9,560.00 | 9,359.91 | -9.13% | 271,288 |
| Mar 3, 2026 | 11,000.00 | 11,300.00 | 10,490.00 | 10,520.00 | 10,299.81 | -8.44% | 177,313 |
| Feb 27, 2026 | 11,600.00 | 11,600.00 | 11,250.00 | 11,490.00 | 11,249.51 | -0.52% | 99,439 |
| Feb 26, 2026 | 12,100.00 | 12,280.00 | 11,480.00 | 11,550.00 | 11,308.26 | -2.86% | 217,951 |
| Feb 25, 2026 | 11,860.00 | 12,030.00 | 11,740.00 | 11,890.00 | 11,641.14 | 1.02% | 125,174 |
| Feb 24, 2026 | 11,900.00 | 11,900.00 | 11,520.00 | 11,770.00 | 11,523.65 | -0.59% | 72,324 |
| Feb 23, 2026 | 11,730.00 | 11,930.00 | 11,510.00 | 11,840.00 | 11,592.19 | 2.16% | 115,893 |
| Feb 20, 2026 | 11,840.00 | 12,100.00 | 11,590.00 | 11,590.00 | 11,347.42 | -1.86% | 140,751 |
| Feb 19, 2026 | 11,830.00 | 11,970.00 | 11,490.00 | 11,810.00 | 11,562.81 | 2.79% | 127,525 |
| Feb 13, 2026 | 11,900.00 | 11,950.00 | 11,470.00 | 11,490.00 | 11,249.51 | -4.41% | 177,312 |
| Feb 12, 2026 | 12,140.00 | 12,410.00 | 11,770.00 | 12,020.00 | 11,768.42 | 6.84% | 472,755 |
| Feb 11, 2026 | 11,420.00 | 11,420.00 | 11,080.00 | 11,250.00 | 11,014.53 | -0.44% | 175,165 |
| Feb 10, 2026 | 11,650.00 | 11,860.00 | 11,200.00 | 11,300.00 | 11,063.49 | -4.32% | 251,903 |
| Feb 9, 2026 | 10,330.00 | 11,940.00 | 10,310.00 | 11,810.00 | 11,562.81 | 15.56% | 687,590 |
| Feb 6, 2026 | 10,280.00 | 10,300.00 | 9,650.00 | 10,220.00 | 10,006.09 | -0.78% | 89,615 |
| Feb 5, 2026 | 10,500.00 | 10,690.00 | 10,240.00 | 10,300.00 | 10,084.42 | -2.18% | 122,942 |
| Feb 4, 2026 | 10,490.00 | 10,750.00 | 10,410.00 | 10,530.00 | 10,309.60 | 1.35% | 104,170 |
| Feb 3, 2026 | 10,650.00 | 10,700.00 | 10,170.00 | 10,390.00 | 10,172.53 | -1.52% | 161,798 |
| Feb 2, 2026 | 10,610.00 | 10,920.00 | 10,300.00 | 10,550.00 | 10,329.19 | -0.47% | 154,820 |
| Jan 30, 2026 | 10,490.00 | 10,670.00 | 10,280.00 | 10,600.00 | 10,378.14 | 1.92% | 210,415 |
| Jan 29, 2026 | 10,300.00 | 10,510.00 | 10,000.00 | 10,400.00 | 10,182.33 | 0.97% | 137,176 |
| Jan 28, 2026 | 10,090.00 | 10,340.00 | 10,040.00 | 10,300.00 | 10,084.42 | 2.18% | 159,978 |
| Jan 27, 2026 | 10,140.00 | 10,200.00 | 9,880.00 | 10,080.00 | 9,869.02 | -0.20% | 102,160 |
| Jan 26, 2026 | 10,270.00 | 10,290.00 | 9,920.00 | 10,100.00 | 9,888.60 | -1.17% | 167,950 |
| Jan 23, 2026 | 10,040.00 | 10,270.00 | 9,860.00 | 10,220.00 | 10,006.09 | 1.79% | 143,087 |