Able C&C Co., Ltd. (KRX:078520)
South Korea
· Delayed Price · Currency is KRW 9,710.00
-740.00 (-7.08%)
Last updated: Mar 9, 2026, 2:36 PM KST
Able C&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9,950.00 | 9,950.00 | 9,510.00 | 9,790.00 | 9,790.00 | -6.32% | 133,597 |
| Mar 6, 2026 | 10,120.00 | 10,450.00 | 9,940.00 | 10,450.00 | 10,450.00 | 2.35% | 114,370 |
| Mar 5, 2026 | 9,850.00 | 10,400.00 | 9,850.00 | 10,210.00 | 10,210.00 | 6.80% | 178,609 |
| Mar 4, 2026 | 10,270.00 | 10,460.00 | 9,370.00 | 9,560.00 | 9,560.00 | -9.13% | 271,288 |
| Mar 3, 2026 | 11,000.00 | 11,300.00 | 10,490.00 | 10,520.00 | 10,520.00 | -8.44% | 177,313 |
| Feb 27, 2026 | 11,600.00 | 11,600.00 | 11,250.00 | 11,490.00 | 11,490.00 | -0.52% | 99,439 |
| Feb 26, 2026 | 12,100.00 | 12,280.00 | 11,480.00 | 11,550.00 | 11,550.00 | -2.86% | 217,951 |
| Feb 25, 2026 | 11,860.00 | 12,030.00 | 11,740.00 | 11,890.00 | 11,890.00 | 1.02% | 125,174 |
| Feb 24, 2026 | 11,900.00 | 11,900.00 | 11,520.00 | 11,770.00 | 11,770.00 | -0.59% | 72,324 |
| Feb 23, 2026 | 11,730.00 | 11,930.00 | 11,510.00 | 11,840.00 | 11,840.00 | 2.16% | 115,893 |
| Feb 20, 2026 | 11,840.00 | 12,100.00 | 11,590.00 | 11,590.00 | 11,590.00 | -1.86% | 140,751 |
| Feb 19, 2026 | 11,830.00 | 11,970.00 | 11,490.00 | 11,810.00 | 11,810.00 | 2.79% | 127,525 |
| Feb 13, 2026 | 11,900.00 | 11,950.00 | 11,470.00 | 11,490.00 | 11,490.00 | -4.41% | 177,312 |
| Feb 12, 2026 | 12,140.00 | 12,410.00 | 11,770.00 | 12,020.00 | 12,020.00 | 6.84% | 472,755 |
| Feb 11, 2026 | 11,420.00 | 11,420.00 | 11,080.00 | 11,250.00 | 11,250.00 | -0.44% | 175,165 |
| Feb 10, 2026 | 11,650.00 | 11,860.00 | 11,200.00 | 11,300.00 | 11,300.00 | -4.32% | 251,903 |
| Feb 9, 2026 | 10,330.00 | 11,940.00 | 10,310.00 | 11,810.00 | 11,810.00 | 15.56% | 687,590 |
| Feb 6, 2026 | 10,280.00 | 10,300.00 | 9,650.00 | 10,220.00 | 10,220.00 | -0.78% | 89,615 |
| Feb 5, 2026 | 10,500.00 | 10,690.00 | 10,240.00 | 10,300.00 | 10,300.00 | -2.18% | 122,942 |
| Feb 4, 2026 | 10,490.00 | 10,750.00 | 10,410.00 | 10,530.00 | 10,530.00 | 1.35% | 104,170 |
| Feb 3, 2026 | 10,650.00 | 10,700.00 | 10,170.00 | 10,390.00 | 10,390.00 | -1.52% | 161,798 |
| Feb 2, 2026 | 10,610.00 | 10,920.00 | 10,300.00 | 10,550.00 | 10,550.00 | -0.47% | 154,820 |
| Jan 30, 2026 | 10,490.00 | 10,670.00 | 10,280.00 | 10,600.00 | 10,600.00 | 1.92% | 210,415 |
| Jan 29, 2026 | 10,300.00 | 10,510.00 | 10,000.00 | 10,400.00 | 10,400.00 | 0.97% | 137,176 |
| Jan 28, 2026 | 10,090.00 | 10,340.00 | 10,040.00 | 10,300.00 | 10,300.00 | 2.18% | 159,978 |
| Jan 27, 2026 | 10,140.00 | 10,200.00 | 9,880.00 | 10,080.00 | 10,080.00 | -0.20% | 102,160 |
| Jan 26, 2026 | 10,270.00 | 10,290.00 | 9,920.00 | 10,100.00 | 10,100.00 | -1.17% | 167,950 |
| Jan 23, 2026 | 10,040.00 | 10,270.00 | 9,860.00 | 10,220.00 | 10,220.00 | 1.79% | 143,087 |
| Jan 22, 2026 | 9,570.00 | 10,520.00 | 9,050.00 | 10,040.00 | 10,040.00 | 6.36% | 406,784 |
| Jan 21, 2026 | 9,630.00 | 9,850.00 | 9,270.00 | 9,440.00 | 9,440.00 | -2.18% | 126,144 |
| Jan 20, 2026 | 9,360.00 | 9,680.00 | 9,210.00 | 9,650.00 | 9,650.00 | 3.32% | 123,209 |
| Jan 19, 2026 | 9,430.00 | 9,440.00 | 9,200.00 | 9,340.00 | 9,340.00 | -1.16% | 149,334 |
| Jan 16, 2026 | 9,700.00 | 9,730.00 | 9,430.00 | 9,450.00 | 9,450.00 | -2.88% | 152,462 |
| Jan 15, 2026 | 9,930.00 | 10,020.00 | 9,660.00 | 9,730.00 | 9,730.00 | -1.52% | 130,317 |
| Jan 14, 2026 | 9,910.00 | 10,010.00 | 9,800.00 | 9,880.00 | 9,880.00 | -0.40% | 80,019 |
| Jan 13, 2026 | 10,080.00 | 10,080.00 | 9,790.00 | 9,920.00 | 9,920.00 | -0.20% | 112,759 |
| Jan 12, 2026 | 10,300.00 | 10,300.00 | 9,670.00 | 9,940.00 | 9,940.00 | -2.55% | 391,658 |
| Jan 9, 2026 | 9,760.00 | 10,330.00 | 9,760.00 | 10,200.00 | 10,200.00 | 3.03% | 165,788 |
| Jan 8, 2026 | 10,060.00 | 10,100.00 | 9,740.00 | 9,900.00 | 9,900.00 | -1.00% | 108,444 |
| Jan 7, 2026 | 10,240.00 | 10,240.00 | 9,830.00 | 10,000.00 | 10,000.00 | -1.09% | 190,048 |
| Jan 6, 2026 | 10,650.00 | 10,650.00 | 10,110.00 | 10,110.00 | 10,110.00 | -5.34% | 226,174 |
| Jan 5, 2026 | 11,020.00 | 11,020.00 | 10,370.00 | 10,680.00 | 10,680.00 | -2.38% | 176,289 |
| Jan 2, 2026 | 10,860.00 | 11,070.00 | 10,640.00 | 10,940.00 | 10,940.00 | 4.49% | 275,125 |
| Dec 30, 2025 | 10,350.00 | 10,630.00 | 10,150.00 | 10,470.00 | 10,470.00 | 1.75% | 189,557 |
| Dec 29, 2025 | 10,620.00 | 11,055.00 | 10,150.00 | 10,290.00 | 10,290.00 | -2.09% | 349,356 |
| Dec 26, 2025 | 10,870.00 | 10,960.00 | 10,450.00 | 10,510.00 | 10,510.00 | -3.31% | 195,994 |
| Dec 24, 2025 | 10,870.00 | 11,100.00 | 10,770.00 | 10,870.00 | 10,870.00 | - | 222,649 |
| Dec 23, 2025 | 11,110.00 | 11,230.00 | 10,690.00 | 10,870.00 | 10,870.00 | -1.54% | 413,575 |
| Dec 22, 2025 | 11,220.00 | 11,260.00 | 10,990.00 | 11,040.00 | 11,040.00 | -1.60% | 395,684 |
| Dec 19, 2025 | 11,580.00 | 11,640.00 | 11,080.00 | 11,220.00 | 11,220.00 | -2.60% | 547,160 |
| Dec 18, 2025 | 11,770.00 | 11,940.00 | 11,320.00 | 11,520.00 | 11,520.00 | -4.71% | 522,145 |
| Dec 17, 2025 | 12,890.00 | 13,030.00 | 11,910.00 | 12,090.00 | 12,090.00 | -6.86% | 816,249 |
| Dec 16, 2025 | 11,200.00 | 13,200.00 | 10,980.00 | 12,980.00 | 12,980.00 | 15.89% | 4,693,030 |
| Dec 15, 2025 | 9,130.00 | 11,860.00 | 9,110.00 | 11,200.00 | 11,200.00 | 22.67% | 3,699,478 |
| Dec 12, 2025 | 9,670.00 | 9,810.00 | 8,900.00 | 9,130.00 | 9,130.00 | -5.97% | 467,063 |
| Dec 11, 2025 | 9,990.00 | 10,050.00 | 9,700.00 | 9,710.00 | 9,710.00 | -0.61% | 190,271 |
| Dec 10, 2025 | 10,000.00 | 10,070.00 | 9,750.00 | 9,770.00 | 9,770.00 | -2.50% | 181,989 |
| Dec 9, 2025 | 10,270.00 | 10,270.00 | 9,920.00 | 10,020.00 | 10,020.00 | -2.34% | 145,467 |
| Dec 8, 2025 | 9,670.00 | 10,370.00 | 9,670.00 | 10,260.00 | 10,260.00 | 6.76% | 459,538 |
| 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% | 130,649 |
| 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% | 205,617 |
| 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% | 359,533 |
| Nov 26, 2025 | 9,340.00 | 9,480.00 | 9,160.00 | 9,350.00 | 9,350.00 | 0.65% | 204,454 |
| Nov 25, 2025 | 9,760.00 | 9,830.00 | 9,210.00 | 9,290.00 | 9,290.00 | -4.82% | 294,747 |
| Nov 24, 2025 | 9,850.00 | 9,910.00 | 9,470.00 | 9,760.00 | 9,760.00 | -0.91% | 438,645 |
| Nov 21, 2025 | 10,910.00 | 10,950.00 | 9,770.00 | 9,850.00 | 9,850.00 | -8.88% | 1,047,683 |
| Nov 20, 2025 | 9,310.00 | 10,900.00 | 9,290.00 | 10,810.00 | 10,810.00 | 16.61% | 2,149,285 |
| 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 |