Able C&C Co., Ltd. (KRX:078520)
South Korea · Delayed Price · Currency is KRW 10,670
+420 (4.10%)
Jun 9, 2026, 12:00 PM KST
Able C&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 12,770.00 | 12,870.00 | 12,230.00 | 12,340.00 | 12,340.00 | -1.20% | 109,187 |
| Apr 13, 2026 | 11,850.00 | 12,580.00 | 11,850.00 | 12,490.00 | 12,490.00 | 2.88% | 80,115 |
| Apr 10, 2026 | 12,110.00 | 12,280.00 | 11,970.00 | 12,140.00 | 12,140.00 | 1.68% | 74,810 |
| Apr 9, 2026 | 11,500.00 | 12,060.00 | 11,500.00 | 11,940.00 | 11,940.00 | 3.29% | 94,445 |
| 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 | -1.88% | 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 |