Able C&C Co., Ltd. (KRX:078520)
South Korea · Delayed Price · Currency is KRW 9,860.00
+660.00 (7.17%)
At close: Jun 29, 2026
Able C&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 9,200.00 | 9,790.00 | 9,200.00 | 9,620.00 | - | 4.57% | 27,039 |
| Jun 26, 2026 | 9,680.00 | 9,690.00 | 8,850.00 | 9,200.00 | 9,200.00 | -5.64% | 72,746 |
| Jun 25, 2026 | 9,970.00 | 10,160.00 | 9,600.00 | 9,750.00 | 9,750.00 | -1.22% | 29,141 |
| Jun 24, 2026 | 9,270.00 | 9,970.00 | 9,270.00 | 9,870.00 | 9,870.00 | 3.89% | 36,823 |
| Jun 23, 2026 | 10,340.00 | 10,430.00 | 9,480.00 | 9,500.00 | 9,500.00 | -6.59% | 44,569 |
| Jun 22, 2026 | 10,100.00 | 10,190.00 | 9,670.00 | 10,170.00 | 10,170.00 | 1.09% | 116,517 |
| Jun 19, 2026 | 10,390.00 | 10,580.00 | 9,800.00 | 10,060.00 | 10,060.00 | -3.18% | 125,566 |
| Jun 18, 2026 | 10,900.00 | 11,050.00 | 10,370.00 | 10,390.00 | 10,390.00 | -4.42% | 59,092 |
| Jun 17, 2026 | 11,040.00 | 11,220.00 | 10,680.00 | 10,870.00 | 10,870.00 | 0.65% | 33,493 |
| Jun 16, 2026 | 11,210.00 | 11,440.00 | 10,750.00 | 10,800.00 | 10,800.00 | -2.70% | 68,169 |
| Jun 15, 2026 | 10,880.00 | 11,100.00 | 10,780.00 | 11,100.00 | 11,100.00 | 3.74% | 37,855 |
| Jun 12, 2026 | 11,450.00 | 11,450.00 | 10,700.00 | 10,700.00 | 10,700.00 | -1.65% | 96,270 |
| Jun 11, 2026 | 10,330.00 | 10,880.00 | 10,100.00 | 10,880.00 | 10,880.00 | 3.92% | 45,558 |
| Jun 10, 2026 | 10,770.00 | 10,900.00 | 10,000.00 | 10,470.00 | 10,470.00 | -2.42% | 76,306 |
| Jun 9, 2026 | 10,210.00 | 10,950.00 | 10,210.00 | 10,730.00 | 10,730.00 | 4.68% | 67,213 |
| Jun 8, 2026 | 10,920.00 | 10,920.00 | 10,250.00 | 10,250.00 | 10,250.00 | -7.74% | 64,171 |
| Jun 5, 2026 | 11,830.00 | 11,830.00 | 11,100.00 | 11,110.00 | 11,110.00 | -5.85% | 56,198 |
| Jun 4, 2026 | 11,370.00 | 12,090.00 | 11,370.00 | 11,800.00 | 11,800.00 | 1.81% | 51,081 |
| Jun 2, 2026 | 12,020.00 | 12,130.00 | 10,820.00 | 11,590.00 | 11,590.00 | -3.50% | 145,849 |
| Jun 1, 2026 | 12,250.00 | 12,500.00 | 11,900.00 | 12,010.00 | 12,010.00 | -2.52% | 114,996 |
| May 29, 2026 | 12,930.00 | 12,930.00 | 11,840.00 | 12,320.00 | 12,320.00 | -4.64% | 126,552 |
| May 28, 2026 | 12,890.00 | 13,180.00 | 12,010.00 | 12,920.00 | 12,920.00 | 0.39% | 87,919 |
| May 27, 2026 | 13,300.00 | 13,300.00 | 12,800.00 | 12,870.00 | 12,870.00 | -2.79% | 78,546 |
| May 26, 2026 | 13,840.00 | 13,880.00 | 13,100.00 | 13,240.00 | 13,240.00 | -2.65% | 70,903 |
| May 22, 2026 | 13,000.00 | 13,800.00 | 12,980.00 | 13,600.00 | 13,600.00 | 6.17% | 85,821 |
| May 21, 2026 | 13,620.00 | 13,620.00 | 12,670.00 | 12,810.00 | 12,810.00 | -3.54% | 128,743 |
| May 20, 2026 | 13,790.00 | 13,800.00 | 13,090.00 | 13,280.00 | 13,280.00 | -3.14% | 65,486 |
| May 19, 2026 | 14,300.00 | 14,900.00 | 13,600.00 | 13,710.00 | 13,710.00 | -4.13% | 78,822 |
| May 18, 2026 | 14,590.00 | 14,980.00 | 14,050.00 | 14,300.00 | 14,300.00 | -5.17% | 133,761 |
| May 15, 2026 | 15,610.00 | 15,800.00 | 14,690.00 | 15,080.00 | 15,080.00 | -4.86% | 177,607 |
| May 14, 2026 | 15,110.00 | 16,790.00 | 14,800.00 | 15,850.00 | 15,850.00 | 9.01% | 360,087 |
| May 13, 2026 | 14,090.00 | 14,600.00 | 13,020.00 | 14,540.00 | 14,540.00 | 4.76% | 172,626 |
| May 12, 2026 | 14,100.00 | 14,900.00 | 13,620.00 | 13,880.00 | 13,880.00 | -1.21% | 193,536 |
| May 11, 2026 | 14,880.00 | 15,230.00 | 13,650.00 | 14,050.00 | 14,050.00 | -3.10% | 162,005 |
| May 8, 2026 | 14,230.00 | 14,850.00 | 14,230.00 | 14,500.00 | 14,500.00 | 2.91% | 105,486 |
| May 7, 2026 | 13,660.00 | 14,350.00 | 13,420.00 | 14,090.00 | 14,090.00 | 3.37% | 148,103 |
| May 6, 2026 | 14,280.00 | 14,380.00 | 13,540.00 | 13,630.00 | 13,630.00 | -4.35% | 141,725 |
| May 4, 2026 | 14,850.00 | 15,030.00 | 14,170.00 | 14,250.00 | 14,250.00 | -4.49% | 126,705 |
| Apr 30, 2026 | 15,410.00 | 15,540.00 | 14,760.00 | 14,920.00 | 14,920.00 | -3.18% | 137,376 |
| Apr 29, 2026 | 15,660.00 | 15,910.00 | 14,700.00 | 15,410.00 | 15,410.00 | 1.05% | 303,638 |
| Apr 28, 2026 | 14,890.00 | 15,700.00 | 14,500.00 | 15,250.00 | 15,250.00 | 3.74% | 271,700 |
| Apr 27, 2026 | 15,000.00 | 15,150.00 | 14,530.00 | 14,700.00 | 14,700.00 | 2.80% | 180,638 |
| Apr 24, 2026 | 14,210.00 | 14,940.00 | 14,070.00 | 14,300.00 | 14,300.00 | 1.13% | 308,900 |
| Apr 23, 2026 | 13,470.00 | 14,350.00 | 13,090.00 | 14,140.00 | 14,140.00 | 6.24% | 250,528 |
| Apr 22, 2026 | 13,320.00 | 13,680.00 | 13,190.00 | 13,310.00 | 13,310.00 | -0.52% | 117,271 |
| Apr 21, 2026 | 13,590.00 | 13,590.00 | 12,900.00 | 13,380.00 | 13,380.00 | -0.89% | 180,753 |
| Apr 20, 2026 | 12,800.00 | 13,760.00 | 12,650.00 | 13,500.00 | 13,500.00 | 5.47% | 218,617 |
| Apr 17, 2026 | 12,750.00 | 12,860.00 | 12,520.00 | 12,800.00 | 12,800.00 | 2.24% | 107,038 |
| Apr 16, 2026 | 11,920.00 | 12,590.00 | 11,890.00 | 12,520.00 | 12,520.00 | 5.30% | 114,239 |
| Apr 15, 2026 | 12,450.00 | 12,450.00 | 11,800.00 | 11,890.00 | 11,890.00 | -3.65% | 195,336 |