Able C&C Co., Ltd. (KRX:078520)
South Korea · Delayed Price · Currency is KRW 9,640.00
-320.00 (-3.21%)
Oct 30, 2026, 3:30 PM KST
Able C&C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9,950.00 | 10,000.00 | 9,400.00 | 9,640.00 | 9,640.00 | -3.21% | 65,302 |
| Oct 29, 2026 | 10,210.00 | 10,210.00 | 9,870.00 | 9,960.00 | 9,960.00 | -1.68% | 50,388 |
| Oct 28, 2026 | 10,010.00 | 10,330.00 | 9,950.00 | 10,130.00 | 10,130.00 | 1.60% | 41,886 |
| Oct 27, 2026 | 9,900.00 | 10,000.00 | 9,700.00 | 9,970.00 | 9,970.00 | 2.15% | 75,083 |
| Oct 26, 2026 | 11,400.00 | 11,400.00 | 9,690.00 | 9,760.00 | 9,760.00 | -15.20% | 205,253 |
| Oct 23, 2026 | 12,370.00 | 12,490.00 | 11,330.00 | 11,510.00 | 11,510.00 | -7.92% | 200,510 |
| Oct 22, 2026 | 12,050.00 | 12,930.00 | 11,810.00 | 12,500.00 | 12,500.00 | 4.17% | 201,337 |
| Oct 21, 2026 | 12,050.00 | 12,350.00 | 11,830.00 | 12,000.00 | 12,000.00 | -1.64% | 80,147 |
| Oct 20, 2026 | 11,630.00 | 12,220.00 | 11,540.00 | 12,200.00 | 12,200.00 | 5.90% | 232,896 |
| Oct 19, 2026 | 11,200.00 | 11,630.00 | 11,200.00 | 11,520.00 | 11,520.00 | 1.05% | 51,658 |
| Oct 16, 2026 | 10,780.00 | 11,650.00 | 10,740.00 | 11,500.00 | 11,400.00 | 7.18% | 86,306 |
| Oct 15, 2026 | 10,710.00 | 11,030.00 | 10,480.00 | 10,730.00 | 10,636.70 | -3.07% | 94,168 |
| Oct 14, 2026 | 11,300.00 | 11,300.00 | 10,860.00 | 11,070.00 | 10,973.74 | -1.69% | 68,707 |
| Oct 13, 2026 | 10,960.00 | 11,640.00 | 10,440.00 | 11,260.00 | 11,162.09 | - | 169,571 |
| Oct 12, 2026 | 11,450.00 | 11,700.00 | 11,130.00 | 11,260.00 | 11,162.09 | -3.01% | 61,356 |
| Oct 8, 2026 | 11,790.00 | 12,130.00 | 11,580.00 | 11,610.00 | 11,509.04 | -2.27% | 63,109 |
| Oct 7, 2026 | 11,130.00 | 11,960.00 | 11,000.00 | 11,880.00 | 11,776.70 | 7.51% | 154,696 |
| Oct 6, 2026 | 11,090.00 | 11,220.00 | 10,850.00 | 11,050.00 | 10,953.91 | 1.38% | 41,842 |
| Oct 2, 2026 | 11,230.00 | 11,350.00 | 10,890.00 | 10,900.00 | 10,805.22 | -3.28% | 60,838 |
| Oct 1, 2026 | 10,770.00 | 11,320.00 | 10,640.00 | 11,270.00 | 11,172.00 | 5.82% | 121,734 |
| Sep 30, 2026 | 10,880.00 | 10,920.00 | 10,440.00 | 10,650.00 | 10,557.39 | -2.11% | 61,650 |
| Sep 29, 2026 | 10,870.00 | 11,030.00 | 10,770.00 | 10,880.00 | 10,785.39 | 1.21% | 39,632 |
| Sep 28, 2026 | 10,660.00 | 10,930.00 | 10,510.00 | 10,750.00 | 10,656.52 | 2.09% | 32,053 |
| Sep 23, 2026 | 10,700.00 | 10,770.00 | 10,450.00 | 10,530.00 | 10,438.43 | -1.22% | 31,786 |
| Sep 22, 2026 | 10,670.00 | 10,960.00 | 10,600.00 | 10,660.00 | 10,567.30 | 0.47% | 71,049 |
| Sep 21, 2026 | 10,780.00 | 10,980.00 | 10,500.00 | 10,610.00 | 10,517.74 | -3.02% | 58,451 |
| Sep 18, 2026 | 10,000.00 | 11,100.00 | 9,980.00 | 10,940.00 | 10,844.87 | 9.95% | 262,519 |
| Sep 17, 2026 | 10,000.00 | 10,150.00 | 9,930.00 | 9,950.00 | 9,863.48 | -0.50% | 42,400 |
| Sep 16, 2026 | 10,010.00 | 10,080.00 | 9,800.00 | 10,000.00 | 9,913.04 | 0.20% | 43,009 |
| Sep 15, 2026 | 10,190.00 | 10,190.00 | 9,950.00 | 9,980.00 | 9,893.22 | -1.48% | 43,870 |
| Sep 14, 2026 | 10,140.00 | 10,350.00 | 9,960.00 | 10,130.00 | 10,041.91 | 0.30% | 84,251 |
| Sep 11, 2026 | 10,200.00 | 10,450.00 | 10,090.00 | 10,100.00 | 10,012.17 | -1.66% | 136,058 |
| Sep 10, 2026 | 10,420.00 | 10,420.00 | 10,050.00 | 10,270.00 | 10,180.70 | -1.15% | 77,741 |
| Sep 9, 2026 | 10,600.00 | 10,740.00 | 10,360.00 | 10,390.00 | 10,299.65 | -2.62% | 114,959 |
| Sep 8, 2026 | 10,970.00 | 10,980.00 | 10,500.00 | 10,670.00 | 10,577.22 | -1.84% | 87,802 |
| Sep 7, 2026 | 11,300.00 | 11,300.00 | 10,790.00 | 10,870.00 | 10,775.48 | -3.46% | 128,989 |
| Sep 4, 2026 | 11,250.00 | 11,450.00 | 11,060.00 | 11,260.00 | 11,162.09 | - | 44,885 |
| Sep 3, 2026 | 11,650.00 | 11,770.00 | 11,100.00 | 11,260.00 | 11,162.09 | -2.60% | 55,804 |
| Sep 2, 2026 | 11,730.00 | 12,010.00 | 11,550.00 | 11,560.00 | 11,459.48 | -5.25% | 84,307 |
| Sep 1, 2026 | 13,060.00 | 13,060.00 | 11,880.00 | 12,200.00 | 12,093.91 | -5.50% | 140,291 |
| Aug 31, 2026 | 12,670.00 | 13,110.00 | 12,540.00 | 12,910.00 | 12,797.74 | 1.89% | 157,189 |
| Aug 28, 2026 | 11,420.00 | 12,670.00 | 11,420.00 | 12,670.00 | 12,559.83 | 10.27% | 264,042 |
| Aug 27, 2026 | 11,710.00 | 11,730.00 | 11,270.00 | 11,490.00 | 11,390.09 | -3.04% | 115,301 |
| Aug 26, 2026 | 12,030.00 | 12,050.00 | 11,650.00 | 11,850.00 | 11,746.96 | -3.50% | 91,545 |
| Aug 25, 2026 | 11,450.00 | 12,360.00 | 11,150.00 | 12,280.00 | 12,173.22 | 7.25% | 253,804 |
| Aug 24, 2026 | 11,280.00 | 11,530.00 | 11,280.00 | 11,450.00 | 11,350.43 | 0.88% | 76,894 |
| Aug 21, 2026 | 11,300.00 | 11,590.00 | 10,800.00 | 11,350.00 | 11,251.30 | -0.96% | 124,150 |
| Aug 20, 2026 | 11,400.00 | 11,500.00 | 11,090.00 | 11,460.00 | 11,360.35 | 0.70% | 88,260 |
| Aug 19, 2026 | 11,320.00 | 11,580.00 | 11,240.00 | 11,380.00 | 11,281.04 | -1.04% | 61,814 |
| Aug 18, 2026 | 11,890.00 | 11,890.00 | 11,330.00 | 11,500.00 | 11,400.00 | -3.04% | 83,378 |