Able C&C Co., Ltd. (KRX:078520)
South Korea · Delayed Price · Currency is KRW 12,890
+220 (1.74%)
Last updated: Aug 31, 2026, 1:40 PM KST
Able C&C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 115,297 |
| 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% | 196,174 |
| 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% | 156,444 |
| 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 |
| Jul 24, 2026 | 10,070.00 | 10,680.00 | 10,050.00 | 10,180.00 | 10,180.00 | -0.97% | 116,769 |
| Jul 23, 2026 | 9,650.00 | 10,360.00 | 9,620.00 | 10,280.00 | 10,280.00 | 7.08% | 122,285 |
| Jul 22, 2026 | 9,750.00 | 9,930.00 | 9,600.00 | 9,600.00 | 9,600.00 | -1.54% | 104,860 |
| Jul 21, 2026 | 9,480.00 | 9,870.00 | 9,340.00 | 9,750.00 | 9,750.00 | 2.85% | 96,761 |
| Jul 20, 2026 | 9,950.00 | 10,030.00 | 9,430.00 | 9,480.00 | 9,480.00 | -6.78% | 97,598 |
| 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 |