Able C&C Co., Ltd. (KRX:078520)
South Korea · Delayed Price · Currency is KRW 10,550
-50 (-0.47%)
At close: Feb 2, 2026
Able C&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 10,610.00 | 10,920.00 | 10,300.00 | 10,550.00 | 10,550.00 | -0.47% | 154,820 |
| Jan 30, 2026 | 10,490.00 | 10,670.00 | 10,280.00 | 10,600.00 | 10,600.00 | 1.92% | 210,330 |
| Jan 29, 2026 | 10,300.00 | 10,510.00 | 10,000.00 | 10,400.00 | 10,400.00 | 0.97% | 137,176 |
| Jan 28, 2026 | 10,090.00 | 10,340.00 | 10,040.00 | 10,300.00 | 10,300.00 | 2.18% | 159,978 |
| Jan 27, 2026 | 10,140.00 | 10,200.00 | 9,880.00 | 10,080.00 | 10,080.00 | -0.20% | 102,160 |
| Jan 26, 2026 | 10,270.00 | 10,290.00 | 9,920.00 | 10,100.00 | 10,100.00 | -1.17% | 167,950 |
| Jan 23, 2026 | 10,040.00 | 10,270.00 | 9,860.00 | 10,220.00 | 10,220.00 | 1.79% | 143,087 |
| Jan 22, 2026 | 9,570.00 | 10,520.00 | 9,050.00 | 10,040.00 | 10,040.00 | 6.36% | 406,784 |
| Jan 21, 2026 | 9,630.00 | 9,850.00 | 9,270.00 | 9,440.00 | 9,440.00 | -2.18% | 126,144 |
| Jan 20, 2026 | 9,360.00 | 9,680.00 | 9,210.00 | 9,650.00 | 9,650.00 | 3.32% | 123,209 |
| Jan 19, 2026 | 9,430.00 | 9,440.00 | 9,200.00 | 9,340.00 | 9,340.00 | -1.16% | 149,334 |
| Jan 16, 2026 | 9,700.00 | 9,730.00 | 9,430.00 | 9,450.00 | 9,450.00 | -2.88% | 152,462 |
| Jan 15, 2026 | 9,930.00 | 10,020.00 | 9,660.00 | 9,730.00 | 9,730.00 | -1.52% | 130,315 |
| Jan 14, 2026 | 9,910.00 | 10,010.00 | 9,800.00 | 9,880.00 | 9,880.00 | -0.40% | 80,019 |
| Jan 13, 2026 | 10,080.00 | 10,080.00 | 9,790.00 | 9,920.00 | 9,920.00 | -0.20% | 112,739 |
| Jan 12, 2026 | 10,300.00 | 10,300.00 | 9,670.00 | 9,940.00 | 9,940.00 | -2.55% | 391,658 |
| Jan 9, 2026 | 9,760.00 | 10,330.00 | 9,760.00 | 10,200.00 | 10,200.00 | 3.03% | 165,788 |
| Jan 8, 2026 | 10,060.00 | 10,100.00 | 9,740.00 | 9,900.00 | 9,900.00 | -1.00% | 108,440 |
| Jan 7, 2026 | 10,240.00 | 10,240.00 | 9,830.00 | 10,000.00 | 10,000.00 | -1.09% | 190,048 |
| Jan 6, 2026 | 10,650.00 | 10,650.00 | 10,110.00 | 10,110.00 | 10,110.00 | -5.34% | 226,173 |
| Jan 5, 2026 | 11,020.00 | 11,020.00 | 10,370.00 | 10,680.00 | 10,680.00 | -2.38% | 176,289 |
| Jan 2, 2026 | 10,860.00 | 11,070.00 | 10,640.00 | 10,940.00 | 10,940.00 | 4.49% | 274,771 |
| Dec 30, 2025 | 10,350.00 | 10,630.00 | 10,150.00 | 10,470.00 | 10,470.00 | 1.75% | 189,557 |
| Dec 29, 2025 | 10,620.00 | 11,055.00 | 10,150.00 | 10,290.00 | 10,290.00 | -2.09% | 349,356 |
| Dec 26, 2025 | 10,870.00 | 10,960.00 | 10,450.00 | 10,510.00 | 10,510.00 | -3.31% | 194,544 |
| Dec 24, 2025 | 10,870.00 | 11,100.00 | 10,770.00 | 10,870.00 | 10,870.00 | - | 217,223 |
| Dec 23, 2025 | 11,110.00 | 11,230.00 | 10,690.00 | 10,870.00 | 10,870.00 | -1.54% | 411,121 |
| Dec 22, 2025 | 11,220.00 | 11,260.00 | 10,990.00 | 11,040.00 | 11,040.00 | -1.60% | 395,684 |
| Dec 19, 2025 | 11,580.00 | 11,640.00 | 11,080.00 | 11,220.00 | 11,220.00 | -2.60% | 547,160 |
| Dec 18, 2025 | 11,770.00 | 11,940.00 | 11,320.00 | 11,520.00 | 11,520.00 | -4.71% | 518,839 |
| Dec 17, 2025 | 12,890.00 | 13,030.00 | 11,910.00 | 12,090.00 | 12,090.00 | -6.86% | 810,533 |
| Dec 16, 2025 | 11,200.00 | 13,200.00 | 10,980.00 | 12,980.00 | 12,980.00 | 15.89% | 4,673,915 |
| Dec 15, 2025 | 9,130.00 | 11,860.00 | 9,110.00 | 11,200.00 | 11,200.00 | 22.67% | 3,679,354 |
| Dec 12, 2025 | 9,670.00 | 9,810.00 | 8,900.00 | 9,130.00 | 9,130.00 | -5.97% | 466,220 |
| Dec 11, 2025 | 9,990.00 | 10,050.00 | 9,700.00 | 9,710.00 | 9,710.00 | -0.61% | 190,104 |
| Dec 10, 2025 | 10,000.00 | 10,070.00 | 9,750.00 | 9,770.00 | 9,770.00 | -2.50% | 181,989 |
| Dec 9, 2025 | 10,270.00 | 10,270.00 | 9,920.00 | 10,020.00 | 10,020.00 | -2.34% | 145,467 |
| Dec 8, 2025 | 9,670.00 | 10,370.00 | 9,670.00 | 10,260.00 | 10,260.00 | 6.76% | 459,538 |
| Dec 5, 2025 | 9,760.00 | 9,790.00 | 9,540.00 | 9,610.00 | 9,610.00 | -1.23% | 126,190 |
| Dec 4, 2025 | 9,760.00 | 9,840.00 | 9,580.00 | 9,730.00 | 9,730.00 | - | 143,487 |
| Dec 3, 2025 | 9,900.00 | 9,900.00 | 9,700.00 | 9,730.00 | 9,730.00 | -1.82% | 129,900 |
| Dec 2, 2025 | 9,640.00 | 10,060.00 | 9,550.00 | 9,910.00 | 9,910.00 | 3.23% | 192,939 |
| Dec 1, 2025 | 9,900.00 | 9,910.00 | 9,450.00 | 9,600.00 | 9,600.00 | -2.04% | 204,413 |
| Nov 28, 2025 | 9,360.00 | 9,850.00 | 9,280.00 | 9,800.00 | 9,800.00 | 5.83% | 332,321 |
| Nov 27, 2025 | 9,360.00 | 9,800.00 | 9,230.00 | 9,260.00 | 9,260.00 | -0.96% | 358,118 |
| Nov 26, 2025 | 9,340.00 | 9,480.00 | 9,160.00 | 9,350.00 | 9,350.00 | 0.65% | 202,718 |
| Nov 25, 2025 | 9,760.00 | 9,830.00 | 9,210.00 | 9,290.00 | 9,290.00 | -4.82% | 291,696 |
| Nov 24, 2025 | 9,850.00 | 9,910.00 | 9,470.00 | 9,760.00 | 9,760.00 | -0.91% | 433,205 |
| Nov 21, 2025 | 10,910.00 | 10,950.00 | 9,770.00 | 9,850.00 | 9,850.00 | -8.88% | 1,039,881 |
| Nov 20, 2025 | 9,310.00 | 10,900.00 | 9,290.00 | 10,810.00 | 10,810.00 | 16.61% | 2,135,804 |