Able C&C Co., Ltd. (KRX:078520)
South Korea · Delayed Price · Currency is KRW 9,620.00
-550.00 (-5.41%)
Last updated: Jul 20, 2026, 1:35 PM KST
Able C&C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 10,100.00 | 10,390.00 | 9,800.00 | 10,170.00 | 10,170.00 | 0.89% | 147,403 |
| Jul 15, 2026 | 10,010.00 | 10,170.00 | 9,770.00 | 10,080.00 | 10,080.00 | 0.50% | 115,033 |
| Jul 14, 2026 | 10,310.00 | 10,340.00 | 9,550.00 | 10,030.00 | 10,030.00 | 2.66% | 261,608 |
| Jul 13, 2026 | 10,330.00 | 10,780.00 | 9,800.00 | 9,870.00 | 9,770.00 | -3.24% | 62,277 |
| Jul 10, 2026 | 9,590.00 | 10,890.00 | 9,590.00 | 10,200.00 | 10,096.66 | 7.82% | 235,755 |
| Jul 9, 2026 | 9,860.00 | 10,080.00 | 9,000.00 | 9,460.00 | 9,364.15 | -5.59% | 92,094 |
| Jul 8, 2026 | 11,100.00 | 11,100.00 | 9,800.00 | 10,020.00 | 9,918.48 | -6.36% | 161,023 |
| Jul 7, 2026 | 10,350.00 | 11,090.00 | 10,250.00 | 10,700.00 | 10,591.59 | 3.88% | 97,919 |
| Jul 6, 2026 | 10,520.00 | 10,750.00 | 10,220.00 | 10,300.00 | 10,195.64 | -1.15% | 26,667 |
| Jul 3, 2026 | 10,620.00 | 10,620.00 | 9,900.00 | 10,420.00 | 10,314.43 | -0.19% | 31,833 |
| Jul 2, 2026 | 10,960.00 | 11,160.00 | 10,360.00 | 10,440.00 | 10,334.22 | -3.87% | 95,997 |
| Jul 1, 2026 | 9,870.00 | 10,860.00 | 9,690.00 | 10,860.00 | 10,749.97 | 10.14% | 75,963 |
| Jun 30, 2026 | 9,870.00 | 10,100.00 | 9,400.00 | 9,860.00 | 9,760.10 | -0.20% | 29,000 |
| Jun 29, 2026 | 9,200.00 | 9,990.00 | 9,200.00 | 9,880.00 | 9,779.90 | 7.39% | 127,260 |
| Jun 26, 2026 | 9,680.00 | 9,690.00 | 8,850.00 | 9,200.00 | 9,106.79 | -5.64% | 72,746 |
| Jun 25, 2026 | 9,970.00 | 10,160.00 | 9,600.00 | 9,750.00 | 9,651.22 | -1.22% | 29,141 |
| Jun 24, 2026 | 9,270.00 | 9,970.00 | 9,270.00 | 9,870.00 | 9,770.00 | 3.89% | 36,823 |
| Jun 23, 2026 | 10,340.00 | 10,430.00 | 9,480.00 | 9,500.00 | 9,403.75 | -6.59% | 44,569 |
| Jun 22, 2026 | 10,100.00 | 10,190.00 | 9,670.00 | 10,170.00 | 10,066.96 | 1.09% | 116,517 |
| Jun 19, 2026 | 10,390.00 | 10,580.00 | 9,800.00 | 10,060.00 | 9,958.07 | -3.18% | 125,566 |
| Jun 18, 2026 | 10,900.00 | 11,050.00 | 10,370.00 | 10,390.00 | 10,284.73 | -4.42% | 59,092 |
| Jun 17, 2026 | 11,040.00 | 11,220.00 | 10,680.00 | 10,870.00 | 10,759.87 | 0.65% | 33,493 |
| Jun 16, 2026 | 11,210.00 | 11,440.00 | 10,750.00 | 10,800.00 | 10,690.58 | -2.70% | 68,169 |
| Jun 15, 2026 | 10,880.00 | 11,100.00 | 10,780.00 | 11,100.00 | 10,987.54 | 3.74% | 37,855 |
| Jun 12, 2026 | 11,450.00 | 11,450.00 | 10,700.00 | 10,700.00 | 10,591.59 | -1.65% | 96,270 |
| Jun 11, 2026 | 10,330.00 | 10,880.00 | 10,100.00 | 10,880.00 | 10,769.77 | 3.92% | 45,558 |
| Jun 10, 2026 | 10,770.00 | 10,900.00 | 10,000.00 | 10,470.00 | 10,363.92 | -2.42% | 76,306 |
| Jun 9, 2026 | 10,210.00 | 10,950.00 | 10,210.00 | 10,730.00 | 10,621.29 | 4.68% | 67,213 |
| Jun 8, 2026 | 10,920.00 | 10,920.00 | 10,250.00 | 10,250.00 | 10,146.15 | -7.74% | 64,171 |
| Jun 5, 2026 | 11,830.00 | 11,830.00 | 11,100.00 | 11,110.00 | 10,997.44 | -5.85% | 56,198 |
| Jun 4, 2026 | 11,370.00 | 12,090.00 | 11,370.00 | 11,800.00 | 11,680.45 | 1.81% | 51,081 |
| Jun 2, 2026 | 12,020.00 | 12,130.00 | 10,820.00 | 11,590.00 | 11,472.57 | -3.50% | 145,849 |
| Jun 1, 2026 | 12,250.00 | 12,500.00 | 11,900.00 | 12,010.00 | 11,888.32 | -2.52% | 114,996 |
| May 29, 2026 | 12,930.00 | 12,930.00 | 11,840.00 | 12,320.00 | 12,195.18 | -4.64% | 126,552 |
| May 28, 2026 | 12,890.00 | 13,180.00 | 12,010.00 | 12,920.00 | 12,789.10 | 0.39% | 87,919 |
| May 27, 2026 | 13,300.00 | 13,300.00 | 12,800.00 | 12,870.00 | 12,739.60 | -2.79% | 78,546 |
| May 26, 2026 | 13,840.00 | 13,880.00 | 13,100.00 | 13,240.00 | 13,105.86 | -2.65% | 70,903 |
| May 22, 2026 | 13,000.00 | 13,800.00 | 12,980.00 | 13,600.00 | 13,462.21 | 6.17% | 85,821 |
| May 21, 2026 | 13,620.00 | 13,620.00 | 12,670.00 | 12,810.00 | 12,680.21 | -3.54% | 128,780 |
| May 20, 2026 | 13,790.00 | 13,800.00 | 13,090.00 | 13,280.00 | 13,145.45 | -3.14% | 65,486 |
| May 19, 2026 | 14,300.00 | 14,900.00 | 13,600.00 | 13,710.00 | 13,571.09 | -4.13% | 78,822 |
| May 18, 2026 | 14,590.00 | 14,980.00 | 14,050.00 | 14,300.00 | 14,155.12 | -5.17% | 133,761 |
| May 15, 2026 | 15,610.00 | 15,800.00 | 14,690.00 | 15,080.00 | 14,927.21 | -4.86% | 177,607 |
| May 14, 2026 | 15,110.00 | 16,790.00 | 14,800.00 | 15,850.00 | 15,689.41 | 9.01% | 360,087 |
| May 13, 2026 | 14,090.00 | 14,600.00 | 13,020.00 | 14,540.00 | 14,392.68 | 4.76% | 172,626 |
| May 12, 2026 | 14,100.00 | 14,900.00 | 13,620.00 | 13,880.00 | 13,739.37 | -1.21% | 193,536 |
| May 11, 2026 | 14,880.00 | 15,230.00 | 13,650.00 | 14,050.00 | 13,907.65 | -3.10% | 162,005 |
| May 8, 2026 | 14,230.00 | 14,850.00 | 14,230.00 | 14,500.00 | 14,353.09 | 2.91% | 105,486 |
| May 7, 2026 | 13,660.00 | 14,350.00 | 13,420.00 | 14,090.00 | 13,947.24 | 3.37% | 148,103 |
| May 6, 2026 | 14,280.00 | 14,380.00 | 13,540.00 | 13,630.00 | 13,491.90 | -4.35% | 141,725 |