Able C&C Co., Ltd. (KRX:078520)
South Korea
· Delayed Price · Currency is KRW 9,610.00
-120.00 (-1.23%)
At close: Dec 5, 2025
Able C&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,760.00 | 9,790.00 | 9,540.00 | 9,610.00 | 9,610.00 | -1.23% | 126,190 |
| Dec 4, 2025 | 9,760.00 | 9,840.00 | 9,580.00 | 9,730.00 | 9,730.00 | - | 143,487 |
| Dec 3, 2025 | 9,900.00 | 9,900.00 | 9,700.00 | 9,730.00 | 9,730.00 | -1.82% | 129,900 |
| Dec 2, 2025 | 9,640.00 | 10,060.00 | 9,550.00 | 9,910.00 | 9,910.00 | 3.23% | 192,939 |
| Dec 1, 2025 | 9,900.00 | 9,910.00 | 9,450.00 | 9,600.00 | 9,600.00 | -2.04% | 204,413 |
| Nov 28, 2025 | 9,360.00 | 9,850.00 | 9,280.00 | 9,800.00 | 9,800.00 | 5.83% | 332,321 |
| Nov 27, 2025 | 9,360.00 | 9,800.00 | 9,230.00 | 9,260.00 | 9,260.00 | -0.96% | 358,118 |
| Nov 26, 2025 | 9,340.00 | 9,480.00 | 9,160.00 | 9,350.00 | 9,350.00 | 0.65% | 202,718 |
| Nov 25, 2025 | 9,760.00 | 9,830.00 | 9,210.00 | 9,290.00 | 9,290.00 | -4.82% | 291,696 |
| Nov 24, 2025 | 9,850.00 | 9,910.00 | 9,470.00 | 9,760.00 | 9,760.00 | -0.91% | 433,205 |
| Nov 21, 2025 | 10,910.00 | 10,950.00 | 9,770.00 | 9,850.00 | 9,850.00 | -8.88% | 1,039,881 |
| Nov 20, 2025 | 9,310.00 | 10,900.00 | 9,290.00 | 10,810.00 | 10,810.00 | 16.61% | 2,135,804 |
| Nov 19, 2025 | 8,840.00 | 9,330.00 | 8,740.00 | 9,270.00 | 9,270.00 | 4.86% | 319,505 |
| Nov 18, 2025 | 9,010.00 | 9,090.00 | 8,830.00 | 8,840.00 | 8,840.00 | -1.89% | 140,052 |
| Nov 17, 2025 | 9,020.00 | 9,070.00 | 8,860.00 | 9,010.00 | 9,010.00 | -0.11% | 199,687 |
| Nov 14, 2025 | 9,000.00 | 9,200.00 | 8,910.00 | 9,020.00 | 9,020.00 | -0.33% | 168,978 |
| Nov 13, 2025 | 9,370.00 | 9,370.00 | 8,710.00 | 9,050.00 | 9,050.00 | -7.93% | 798,653 |
| Nov 12, 2025 | 9,300.00 | 9,900.00 | 9,300.00 | 9,830.00 | 9,830.00 | 4.69% | 199,040 |
| Nov 11, 2025 | 9,790.00 | 9,810.00 | 9,340.00 | 9,390.00 | 9,390.00 | -4.09% | 242,058 |
| Nov 10, 2025 | 9,760.00 | 9,890.00 | 9,620.00 | 9,790.00 | 9,790.00 | 0.31% | 110,872 |
| Nov 7, 2025 | 9,290.00 | 10,040.00 | 9,250.00 | 9,760.00 | 9,760.00 | 3.94% | 369,340 |
| Nov 6, 2025 | 9,880.00 | 10,050.00 | 9,380.00 | 9,390.00 | 9,390.00 | -4.77% | 165,873 |
| Nov 5, 2025 | 9,940.00 | 9,940.00 | 9,450.00 | 9,860.00 | 9,860.00 | -1.50% | 221,367 |
| Nov 4, 2025 | 9,890.00 | 10,070.00 | 9,620.00 | 10,010.00 | 10,010.00 | 1.11% | 248,975 |
| Nov 3, 2025 | 9,880.00 | 9,990.00 | 9,470.00 | 9,900.00 | 9,900.00 | 1.64% | 440,476 |
| Oct 31, 2025 | 9,950.00 | 10,170.00 | 9,680.00 | 9,740.00 | 9,740.00 | -2.11% | 290,756 |
| Oct 30, 2025 | 9,820.00 | 10,240.00 | 9,750.00 | 9,950.00 | 9,950.00 | 1.84% | 539,763 |
| Oct 29, 2025 | 9,990.00 | 10,070.00 | 9,750.00 | 9,770.00 | 9,770.00 | -1.71% | 240,039 |
| Oct 28, 2025 | 10,140.00 | 10,490.00 | 9,940.00 | 9,940.00 | 9,940.00 | -2.07% | 273,811 |
| Oct 27, 2025 | 10,200.00 | 10,370.00 | 10,090.00 | 10,150.00 | 10,150.00 | -0.49% | 319,448 |
| Oct 24, 2025 | 10,700.00 | 10,700.00 | 10,120.00 | 10,200.00 | 10,200.00 | -3.50% | 371,982 |
| Oct 23, 2025 | 10,210.00 | 10,660.00 | 10,070.00 | 10,570.00 | 10,570.00 | 4.97% | 655,972 |
| Oct 22, 2025 | 9,920.00 | 10,210.00 | 9,820.00 | 10,070.00 | 10,070.00 | 1.92% | 321,408 |
| Oct 21, 2025 | 10,160.00 | 10,160.00 | 9,770.00 | 9,880.00 | 9,880.00 | -2.76% | 241,496 |
| Oct 20, 2025 | 10,010.00 | 10,160.00 | 9,920.00 | 10,160.00 | 10,160.00 | 0.59% | 165,906 |
| Oct 17, 2025 | 10,080.00 | 10,150.00 | 9,970.00 | 10,100.00 | 10,100.00 | -0.59% | 243,694 |
| Oct 16, 2025 | 10,410.00 | 10,490.00 | 10,110.00 | 10,160.00 | 10,160.00 | -3.15% | 224,404 |
| Oct 15, 2025 | 10,320.00 | 10,550.00 | 10,200.00 | 10,490.00 | 10,414.00 | 1.65% | 170,160 |
| Oct 14, 2025 | 10,740.00 | 10,760.00 | 10,200.00 | 10,320.00 | 10,245.23 | -4.36% | 258,128 |
| Oct 13, 2025 | 10,400.00 | 10,830.00 | 10,370.00 | 10,790.00 | 10,711.83 | 1.70% | 205,759 |
| Oct 10, 2025 | 10,830.00 | 10,860.00 | 10,390.00 | 10,610.00 | 10,533.13 | -2.03% | 400,368 |
| Oct 2, 2025 | 11,020.00 | 11,070.00 | 10,560.00 | 10,830.00 | 10,751.54 | -1.28% | 349,847 |
| Oct 1, 2025 | 10,980.00 | 11,100.00 | 10,850.00 | 10,970.00 | 10,890.52 | -0.27% | 202,033 |
| Sep 30, 2025 | 11,060.00 | 11,150.00 | 10,900.00 | 11,000.00 | 10,920.31 | -0.54% | 213,142 |
| Sep 29, 2025 | 11,040.00 | 11,150.00 | 10,800.00 | 11,060.00 | 10,979.87 | 0.18% | 251,281 |
| Sep 26, 2025 | 11,250.00 | 11,420.00 | 10,940.00 | 11,040.00 | 10,960.02 | -1.87% | 284,737 |
| Sep 25, 2025 | 11,110.00 | 11,420.00 | 11,060.00 | 11,250.00 | 11,168.49 | 0.63% | 284,905 |
| Sep 24, 2025 | 11,450.00 | 11,520.00 | 11,100.00 | 11,180.00 | 11,099.00 | -1.32% | 426,281 |
| Sep 23, 2025 | 11,320.00 | 11,430.00 | 11,160.00 | 11,330.00 | 11,247.91 | 0.18% | 340,377 |
| Sep 22, 2025 | 11,510.00 | 11,660.00 | 11,260.00 | 11,310.00 | 11,228.06 | -1.31% | 433,224 |
| Sep 19, 2025 | 11,700.00 | 11,720.00 | 11,400.00 | 11,460.00 | 11,376.97 | -2.39% | 428,545 |
| Sep 18, 2025 | 12,100.00 | 12,190.00 | 11,600.00 | 11,740.00 | 11,654.94 | -1.10% | 579,926 |
| Sep 17, 2025 | 12,040.00 | 12,120.00 | 11,730.00 | 11,870.00 | 11,784.00 | -1.33% | 356,471 |
| Sep 16, 2025 | 12,200.00 | 12,200.00 | 11,700.00 | 12,030.00 | 11,942.84 | -1.55% | 711,771 |
| Sep 15, 2025 | 12,900.00 | 12,930.00 | 11,980.00 | 12,220.00 | 12,131.47 | -6.00% | 1,404,118 |
| Sep 12, 2025 | 13,370.00 | 13,470.00 | 12,930.00 | 13,000.00 | 12,905.82 | -2.99% | 638,188 |
| Sep 11, 2025 | 13,500.00 | 13,560.00 | 13,050.00 | 13,400.00 | 13,302.92 | -2.05% | 1,037,620 |
| Sep 10, 2025 | 14,670.00 | 14,790.00 | 13,260.00 | 13,680.00 | 13,580.89 | -6.75% | 1,470,769 |
| Sep 9, 2025 | 14,420.00 | 14,750.00 | 14,000.00 | 14,670.00 | 14,563.72 | 2.52% | 528,234 |
| Sep 8, 2025 | 14,030.00 | 14,580.00 | 14,030.00 | 14,310.00 | 14,206.32 | 2.00% | 342,865 |
| Sep 5, 2025 | 14,200.00 | 14,620.00 | 13,900.00 | 14,030.00 | 13,928.35 | 0.14% | 530,228 |
| Sep 4, 2025 | 14,800.00 | 15,170.00 | 13,950.00 | 14,010.00 | 13,908.50 | -4.56% | 656,797 |
| Sep 3, 2025 | 15,120.00 | 15,340.00 | 14,620.00 | 14,680.00 | 14,573.64 | -2.65% | 449,221 |
| Sep 2, 2025 | 14,500.00 | 15,490.00 | 14,100.00 | 15,080.00 | 14,970.75 | 4.29% | 953,218 |
| Sep 1, 2025 | 13,720.00 | 14,500.00 | 13,490.00 | 14,460.00 | 14,355.24 | 5.39% | 827,128 |
| Aug 29, 2025 | 14,230.00 | 14,420.00 | 13,650.00 | 13,720.00 | 13,620.60 | -3.04% | 630,608 |
| Aug 28, 2025 | 13,070.00 | 14,340.00 | 13,050.00 | 14,150.00 | 14,047.48 | 7.28% | 1,588,482 |
| Aug 27, 2025 | 12,630.00 | 13,420.00 | 12,560.00 | 13,190.00 | 13,094.44 | 4.43% | 796,890 |
| Aug 26, 2025 | 12,350.00 | 12,800.00 | 12,150.00 | 12,630.00 | 12,538.50 | 1.20% | 537,579 |
| Aug 25, 2025 | 11,440.00 | 13,200.00 | 11,410.00 | 12,480.00 | 12,389.58 | 10.25% | 2,104,698 |
| Aug 22, 2025 | 10,940.00 | 11,430.00 | 10,810.00 | 11,320.00 | 11,237.99 | 3.47% | 370,889 |
| Aug 21, 2025 | 11,530.00 | 11,680.00 | 10,940.00 | 10,940.00 | 10,860.74 | -4.29% | 522,708 |
| Aug 20, 2025 | 11,100.00 | 11,480.00 | 11,050.00 | 11,430.00 | 11,347.19 | 1.51% | 438,224 |
| Aug 19, 2025 | 11,260.00 | 11,620.00 | 10,800.00 | 11,260.00 | 11,178.42 | -0.18% | 539,885 |
| Aug 18, 2025 | 11,100.00 | 11,830.00 | 11,050.00 | 11,280.00 | 11,198.28 | 1.62% | 1,001,597 |
| Aug 14, 2025 | 10,270.00 | 11,780.00 | 9,910.00 | 11,100.00 | 11,019.58 | 9.90% | 2,577,791 |
| Aug 13, 2025 | 10,230.00 | 10,260.00 | 9,840.00 | 10,100.00 | 10,026.83 | -0.79% | 511,667 |
| Aug 12, 2025 | 10,480.00 | 10,870.00 | 10,090.00 | 10,180.00 | 10,106.25 | -2.86% | 633,226 |
| Aug 11, 2025 | 11,130.00 | 11,180.00 | 10,320.00 | 10,480.00 | 10,404.07 | -7.26% | 1,051,161 |
| Aug 8, 2025 | 10,500.00 | 11,450.00 | 10,220.00 | 11,300.00 | 11,218.13 | 7.21% | 1,665,922 |
| Aug 7, 2025 | 10,280.00 | 10,730.00 | 9,980.00 | 10,540.00 | 10,463.64 | 4.36% | 1,596,139 |
| Aug 6, 2025 | 9,790.00 | 10,225.00 | 9,710.00 | 10,100.00 | 10,026.83 | 4.23% | 1,261,102 |
| Aug 5, 2025 | 9,680.00 | 9,850.00 | 9,560.00 | 9,690.00 | 9,619.80 | 0.62% | 344,728 |
| Aug 4, 2025 | 9,410.00 | 9,680.00 | 9,140.00 | 9,630.00 | 9,560.23 | 2.34% | 311,753 |
| Aug 1, 2025 | 9,350.00 | 9,780.00 | 9,280.00 | 9,410.00 | 9,341.82 | -1.36% | 519,744 |
| Jul 31, 2025 | 9,720.00 | 10,080.00 | 9,440.00 | 9,540.00 | 9,470.88 | -0.93% | 627,426 |
| Jul 30, 2025 | 10,110.00 | 10,150.00 | 9,600.00 | 9,630.00 | 9,560.23 | -2.92% | 485,911 |
| Jul 29, 2025 | 9,720.00 | 10,010.00 | 9,450.00 | 9,920.00 | 9,848.13 | 0.51% | 521,404 |
| Jul 28, 2025 | 9,370.00 | 10,210.00 | 9,130.00 | 9,870.00 | 9,798.49 | 7.75% | 1,379,907 |
| Jul 25, 2025 | 9,150.00 | 9,530.00 | 9,010.00 | 9,160.00 | 9,093.64 | 0.22% | 364,608 |
| Jul 24, 2025 | 9,390.00 | 10,290.00 | 9,110.00 | 9,140.00 | 9,073.78 | -0.22% | 1,457,999 |
| Jul 23, 2025 | 8,960.00 | 9,340.00 | 8,870.00 | 9,160.00 | 9,093.64 | 3.39% | 461,625 |
| Jul 22, 2025 | 9,340.00 | 9,490.00 | 8,580.00 | 8,860.00 | 8,795.81 | -4.73% | 848,194 |
| Jul 21, 2025 | 9,440.00 | 9,490.00 | 9,050.00 | 9,300.00 | 9,232.62 | -1.48% | 360,803 |
| Jul 18, 2025 | 9,790.00 | 9,790.00 | 9,350.00 | 9,440.00 | 9,371.61 | -3.87% | 540,685 |
| Jul 17, 2025 | 9,490.00 | 10,150.00 | 9,370.00 | 9,820.00 | 9,748.85 | 6.39% | 1,842,519 |
| Jul 16, 2025 | 9,110.00 | 9,550.00 | 8,910.00 | 9,230.00 | 9,163.13 | 3.82% | 1,433,174 |
| Jul 15, 2025 | 8,930.00 | 8,990.00 | 8,550.00 | 8,890.00 | 8,825.59 | -0.45% | 481,632 |
| Jul 14, 2025 | 8,870.00 | 9,030.00 | 8,550.00 | 8,930.00 | 8,865.30 | 3.12% | 1,079,650 |
| Jul 11, 2025 | 9,280.00 | 9,300.00 | 8,580.00 | 8,660.00 | 8,497.98 | -7.87% | 1,083,468 |