Able C&C Co., Ltd. (KRX:078520)
South Korea · Delayed Price · Currency is KRW 11,610
-270 (-2.27%)
At close: Oct 8, 2026
Able C&C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 11,790.00 | 12,130.00 | 11,580.00 | 11,610.00 | 11,610.00 | -2.27% | 63,109 |
| Oct 7, 2026 | 11,130.00 | 11,960.00 | 11,000.00 | 11,880.00 | 11,880.00 | 7.51% | 154,696 |
| Oct 6, 2026 | 11,090.00 | 11,220.00 | 10,850.00 | 11,050.00 | 11,050.00 | 1.38% | 41,842 |
| Oct 2, 2026 | 11,230.00 | 11,350.00 | 10,890.00 | 10,900.00 | 10,900.00 | -3.28% | 59,054 |
| Oct 1, 2026 | 10,770.00 | 11,320.00 | 10,640.00 | 11,270.00 | 11,270.00 | 5.82% | 120,360 |
| Sep 30, 2026 | 10,880.00 | 10,920.00 | 10,440.00 | 10,650.00 | 10,650.00 | -2.11% | 60,981 |
| Sep 29, 2026 | 10,870.00 | 11,030.00 | 10,770.00 | 10,880.00 | 10,880.00 | 1.21% | 39,090 |
| Sep 28, 2026 | 10,660.00 | 10,930.00 | 10,510.00 | 10,750.00 | 10,750.00 | 2.09% | 32,053 |
| Sep 23, 2026 | 10,700.00 | 10,770.00 | 10,450.00 | 10,530.00 | 10,530.00 | -1.22% | 31,786 |
| Sep 22, 2026 | 10,670.00 | 10,960.00 | 10,600.00 | 10,660.00 | 10,660.00 | 0.47% | 71,049 |
| Sep 21, 2026 | 10,780.00 | 10,980.00 | 10,500.00 | 10,610.00 | 10,610.00 | -3.02% | 58,451 |
| Sep 18, 2026 | 10,000.00 | 11,100.00 | 9,980.00 | 10,940.00 | 10,940.00 | 9.95% | 262,519 |
| Sep 17, 2026 | 10,000.00 | 10,150.00 | 9,930.00 | 9,950.00 | 9,950.00 | -0.50% | 42,400 |
| Sep 16, 2026 | 10,010.00 | 10,080.00 | 9,800.00 | 10,000.00 | 10,000.00 | 0.20% | 43,009 |
| Sep 15, 2026 | 10,190.00 | 10,190.00 | 9,950.00 | 9,980.00 | 9,980.00 | -1.48% | 43,870 |
| Sep 14, 2026 | 10,140.00 | 10,350.00 | 9,960.00 | 10,130.00 | 10,130.00 | 0.30% | 84,251 |
| Sep 11, 2026 | 10,200.00 | 10,450.00 | 10,090.00 | 10,100.00 | 10,100.00 | -1.66% | 136,058 |
| Sep 10, 2026 | 10,420.00 | 10,420.00 | 10,050.00 | 10,270.00 | 10,270.00 | -1.15% | 77,741 |
| Sep 9, 2026 | 10,600.00 | 10,740.00 | 10,360.00 | 10,390.00 | 10,390.00 | -2.62% | 114,959 |
| Sep 8, 2026 | 10,970.00 | 10,980.00 | 10,500.00 | 10,670.00 | 10,670.00 | -1.84% | 87,802 |
| Sep 7, 2026 | 11,300.00 | 11,300.00 | 10,790.00 | 10,870.00 | 10,870.00 | -3.46% | 128,989 |
| Sep 4, 2026 | 11,250.00 | 11,450.00 | 11,060.00 | 11,260.00 | 11,260.00 | - | 44,885 |
| Sep 3, 2026 | 11,650.00 | 11,770.00 | 11,100.00 | 11,260.00 | 11,260.00 | -2.60% | 55,804 |
| Sep 2, 2026 | 11,730.00 | 12,010.00 | 11,550.00 | 11,560.00 | 11,560.00 | -5.25% | 84,307 |
| Sep 1, 2026 | 13,060.00 | 13,060.00 | 11,880.00 | 12,200.00 | 12,200.00 | -5.50% | 140,291 |
| Aug 31, 2026 | 12,670.00 | 13,110.00 | 12,540.00 | 12,910.00 | 12,910.00 | 1.89% | 157,189 |
| Aug 28, 2026 | 11,420.00 | 12,670.00 | 11,420.00 | 12,670.00 | 12,670.00 | 10.27% | 264,042 |
| Aug 27, 2026 | 11,710.00 | 11,730.00 | 11,270.00 | 11,490.00 | 11,490.00 | -3.04% | 115,301 |
| Aug 26, 2026 | 12,030.00 | 12,050.00 | 11,650.00 | 11,850.00 | 11,850.00 | -3.50% | 91,545 |
| Aug 25, 2026 | 11,450.00 | 12,360.00 | 11,150.00 | 12,280.00 | 12,280.00 | 7.25% | 253,804 |
| Aug 24, 2026 | 11,280.00 | 11,530.00 | 11,280.00 | 11,450.00 | 11,450.00 | 0.88% | 76,894 |
| Aug 21, 2026 | 11,300.00 | 11,590.00 | 10,800.00 | 11,350.00 | 11,350.00 | -0.96% | 124,150 |
| Aug 20, 2026 | 11,400.00 | 11,500.00 | 11,090.00 | 11,460.00 | 11,460.00 | 0.70% | 88,260 |
| Aug 19, 2026 | 11,320.00 | 11,580.00 | 11,240.00 | 11,380.00 | 11,380.00 | -1.04% | 61,814 |
| Aug 18, 2026 | 11,890.00 | 11,890.00 | 11,330.00 | 11,500.00 | 11,500.00 | -3.04% | 83,378 |
| Aug 14, 2026 | 12,360.00 | 12,620.00 | 11,650.00 | 11,860.00 | 11,860.00 | -1.74% | 123,390 |
| Aug 13, 2026 | 13,100.00 | 13,270.00 | 11,930.00 | 12,070.00 | 12,070.00 | -10.13% | 188,349 |
| Aug 12, 2026 | 13,620.00 | 13,900.00 | 13,100.00 | 13,430.00 | 13,430.00 | 0.83% | 194,733 |
| Aug 11, 2026 | 12,620.00 | 13,390.00 | 12,550.00 | 13,320.00 | 13,320.00 | 5.63% | 196,176 |
| Aug 10, 2026 | 12,010.00 | 12,630.00 | 11,960.00 | 12,610.00 | 12,610.00 | 5.70% | 162,103 |
| Aug 7, 2026 | 11,600.00 | 12,340.00 | 11,540.00 | 11,930.00 | 11,930.00 | 3.74% | 191,386 |
| Aug 6, 2026 | 11,240.00 | 11,520.00 | 11,120.00 | 11,500.00 | 11,500.00 | 2.40% | 156,446 |
| Aug 5, 2026 | 11,010.00 | 11,380.00 | 10,800.00 | 11,230.00 | 11,230.00 | 2.84% | 141,000 |
| Aug 4, 2026 | 10,750.00 | 11,110.00 | 10,500.00 | 10,920.00 | 10,920.00 | 2.15% | 194,665 |
| Aug 3, 2026 | 10,570.00 | 11,040.00 | 10,560.00 | 10,690.00 | 10,690.00 | -0.09% | 95,072 |
| Jul 31, 2026 | 10,030.00 | 10,720.00 | 10,030.00 | 10,700.00 | 10,700.00 | 9.52% | 84,991 |
| Jul 30, 2026 | 9,680.00 | 10,110.00 | 9,580.00 | 9,770.00 | 9,770.00 | 0.72% | 123,777 |
| Jul 29, 2026 | 10,060.00 | 10,460.00 | 9,550.00 | 9,700.00 | 9,700.00 | -3.58% | 172,597 |
| Jul 28, 2026 | 10,610.00 | 10,690.00 | 10,010.00 | 10,060.00 | 10,060.00 | -5.81% | 150,997 |
| Jul 27, 2026 | 10,370.00 | 10,780.00 | 10,190.00 | 10,680.00 | 10,680.00 | 4.91% | 104,982 |