Able C&C Co., Ltd. (KRX:078520)
South Korea · Delayed Price · Currency is KRW 14,140
-170 (-1.19%)
Last updated: Sep 9, 2025, 12:52 PM KST
Able C&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 14,030.00 | 14,580.00 | 14,030.00 | 14,310.00 | 14,310.00 | 2.00% | 355,616 |
| Sep 5, 2025 | 14,200.00 | 14,620.00 | 13,900.00 | 14,030.00 | 14,030.00 | 0.14% | 534,830 |
| Sep 4, 2025 | 14,800.00 | 15,170.00 | 13,950.00 | 14,010.00 | 14,010.00 | -4.56% | 656,797 |
| Sep 3, 2025 | 15,120.00 | 15,340.00 | 14,620.00 | 14,680.00 | 14,680.00 | -2.65% | 449,221 |
| Sep 2, 2025 | 14,500.00 | 15,490.00 | 14,100.00 | 15,080.00 | 15,080.00 | 4.29% | 960,324 |
| Sep 1, 2025 | 13,720.00 | 14,500.00 | 13,490.00 | 14,460.00 | 14,460.00 | 5.39% | 832,763 |
| Aug 29, 2025 | 14,230.00 | 14,420.00 | 13,650.00 | 13,720.00 | 13,720.00 | -3.04% | 637,909 |
| Aug 28, 2025 | 13,070.00 | 14,340.00 | 13,050.00 | 14,150.00 | 14,150.00 | 7.28% | 1,588,482 |
| Aug 27, 2025 | 12,630.00 | 13,420.00 | 12,560.00 | 13,190.00 | 13,190.00 | 4.43% | 796,890 |
| Aug 26, 2025 | 12,350.00 | 12,800.00 | 12,150.00 | 12,630.00 | 12,630.00 | 1.20% | 542,244 |
| Aug 25, 2025 | 11,440.00 | 13,200.00 | 11,410.00 | 12,480.00 | 12,480.00 | 10.25% | 2,104,698 |
| Aug 22, 2025 | 10,940.00 | 11,430.00 | 10,810.00 | 11,320.00 | 11,320.00 | 3.47% | 370,889 |
| Aug 21, 2025 | 11,530.00 | 11,680.00 | 10,940.00 | 10,940.00 | 10,940.00 | -4.29% | 522,708 |
| Aug 20, 2025 | 11,100.00 | 11,480.00 | 11,050.00 | 11,430.00 | 11,430.00 | 1.51% | 438,224 |
| Aug 19, 2025 | 11,260.00 | 11,620.00 | 10,800.00 | 11,260.00 | 11,260.00 | -0.18% | 544,739 |
| Aug 18, 2025 | 11,100.00 | 11,830.00 | 11,050.00 | 11,280.00 | 11,280.00 | 1.62% | 1,001,597 |
| Aug 14, 2025 | 10,270.00 | 11,780.00 | 9,910.00 | 11,100.00 | 11,100.00 | 9.90% | 2,599,230 |
| Aug 13, 2025 | 10,230.00 | 10,260.00 | 9,840.00 | 10,100.00 | 10,100.00 | -0.79% | 511,667 |
| Aug 12, 2025 | 10,480.00 | 10,870.00 | 10,090.00 | 10,180.00 | 10,180.00 | -2.86% | 634,654 |
| Aug 11, 2025 | 11,130.00 | 11,180.00 | 10,320.00 | 10,480.00 | 10,480.00 | -7.26% | 1,051,161 |
| Aug 8, 2025 | 10,500.00 | 11,450.00 | 10,220.00 | 11,300.00 | 11,300.00 | 7.21% | 1,665,922 |
| Aug 7, 2025 | 10,280.00 | 10,730.00 | 9,980.00 | 10,540.00 | 10,540.00 | 4.36% | 1,604,671 |
| Aug 6, 2025 | 9,790.00 | 10,225.00 | 9,710.00 | 10,100.00 | 10,100.00 | 4.23% | 1,261,102 |
| Aug 5, 2025 | 9,680.00 | 9,850.00 | 9,560.00 | 9,690.00 | 9,690.00 | 0.62% | 349,996 |
| Aug 4, 2025 | 9,410.00 | 9,680.00 | 9,140.00 | 9,630.00 | 9,630.00 | 2.34% | 319,686 |
| Aug 1, 2025 | 9,350.00 | 9,780.00 | 9,280.00 | 9,410.00 | 9,410.00 | -1.36% | 519,744 |
| Jul 31, 2025 | 9,720.00 | 10,080.00 | 9,440.00 | 9,540.00 | 9,540.00 | -0.93% | 627,426 |
| Jul 30, 2025 | 10,110.00 | 10,150.00 | 9,600.00 | 9,630.00 | 9,630.00 | -2.92% | 485,911 |
| Jul 29, 2025 | 9,720.00 | 10,010.00 | 9,450.00 | 9,920.00 | 9,920.00 | 0.51% | 527,322 |
| Jul 28, 2025 | 9,370.00 | 10,210.00 | 9,130.00 | 9,870.00 | 9,870.00 | 7.75% | 1,379,907 |
| Jul 25, 2025 | 9,150.00 | 9,530.00 | 9,010.00 | 9,160.00 | 9,160.00 | 0.22% | 364,608 |
| Jul 24, 2025 | 9,390.00 | 10,290.00 | 9,110.00 | 9,140.00 | 9,140.00 | -0.22% | 1,457,999 |
| Jul 23, 2025 | 8,960.00 | 9,340.00 | 8,870.00 | 9,160.00 | 9,160.00 | 3.39% | 468,589 |
| Jul 22, 2025 | 9,340.00 | 9,490.00 | 8,580.00 | 8,860.00 | 8,860.00 | -4.73% | 848,194 |
| Jul 21, 2025 | 9,440.00 | 9,490.00 | 9,050.00 | 9,300.00 | 9,300.00 | -1.48% | 360,803 |
| Jul 18, 2025 | 9,790.00 | 9,790.00 | 9,350.00 | 9,440.00 | 9,440.00 | -3.87% | 540,685 |
| Jul 17, 2025 | 9,490.00 | 10,150.00 | 9,370.00 | 9,820.00 | 9,820.00 | 6.39% | 1,842,519 |
| Jul 16, 2025 | 9,110.00 | 9,550.00 | 8,910.00 | 9,230.00 | 9,230.00 | 3.82% | 1,433,174 |
| Jul 15, 2025 | 8,930.00 | 8,990.00 | 8,550.00 | 8,890.00 | 8,890.00 | -0.45% | 481,632 |
| Jul 14, 2025 | 8,870.00 | 9,030.00 | 8,550.00 | 8,930.00 | 8,930.00 | 3.12% | 1,079,650 |
| Jul 11, 2025 | 9,280.00 | 9,300.00 | 8,580.00 | 8,660.00 | 8,560.00 | -7.87% | 1,083,468 |
| Jul 10, 2025 | 9,410.00 | 9,710.00 | 9,150.00 | 9,400.00 | 9,291.46 | 0.64% | 1,133,559 |
| Jul 9, 2025 | 8,930.00 | 9,480.00 | 8,710.00 | 9,340.00 | 9,232.15 | 5.66% | 2,117,755 |
| Jul 8, 2025 | 7,620.00 | 9,050.00 | 7,610.00 | 8,840.00 | 8,737.92 | 16.62% | 6,697,458 |
| Jul 7, 2025 | 7,540.00 | 7,650.00 | 7,490.00 | 7,580.00 | 7,492.47 | 0.53% | 52,028 |
| Jul 4, 2025 | 7,670.00 | 7,720.00 | 7,530.00 | 7,540.00 | 7,452.93 | -1.69% | 157,676 |
| Jul 3, 2025 | 7,730.00 | 7,730.00 | 7,630.00 | 7,670.00 | 7,581.43 | -0.26% | 76,091 |
| Jul 2, 2025 | 7,770.00 | 7,840.00 | 7,590.00 | 7,690.00 | 7,601.20 | -1.03% | 111,541 |
| Jul 1, 2025 | 7,830.00 | 7,890.00 | 7,730.00 | 7,770.00 | 7,680.28 | -0.13% | 117,063 |
| Jun 30, 2025 | 7,620.00 | 7,850.00 | 7,620.00 | 7,780.00 | 7,690.16 | 3.60% | 121,046 |