Able C&C Co., Ltd. (KRX:078520)
South Korea
· Delayed Price · Currency is KRW 15,470
+220 (1.44%)
Apr 29, 2026, 2:30 PM KST
Able C&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15,660.00 | 15,910.00 | 15,100.00 | 15,150.00 | - | -0.66% | 48,605 |
| Apr 28, 2026 | 14,890.00 | 15,700.00 | 14,500.00 | 15,250.00 | 15,250.00 | 3.74% | 271,700 |
| Apr 27, 2026 | 15,000.00 | 15,150.00 | 14,530.00 | 14,700.00 | 14,700.00 | 2.80% | 180,638 |
| Apr 24, 2026 | 14,210.00 | 14,940.00 | 14,070.00 | 14,300.00 | 14,300.00 | 1.13% | 308,900 |
| Apr 23, 2026 | 13,470.00 | 14,350.00 | 13,090.00 | 14,140.00 | 14,140.00 | 6.24% | 250,525 |
| Apr 22, 2026 | 13,320.00 | 13,680.00 | 13,190.00 | 13,310.00 | 13,310.00 | -0.52% | 117,271 |
| Apr 21, 2026 | 13,590.00 | 13,590.00 | 12,900.00 | 13,380.00 | 13,380.00 | -0.89% | 180,753 |
| Apr 20, 2026 | 12,800.00 | 13,760.00 | 12,650.00 | 13,500.00 | 13,500.00 | 5.47% | 218,617 |
| Apr 17, 2026 | 12,750.00 | 12,860.00 | 12,520.00 | 12,800.00 | 12,800.00 | 2.24% | 107,038 |
| Apr 16, 2026 | 11,920.00 | 12,590.00 | 11,890.00 | 12,520.00 | 12,520.00 | 5.30% | 114,239 |
| Apr 15, 2026 | 12,450.00 | 12,450.00 | 11,800.00 | 11,890.00 | 11,890.00 | -3.65% | 195,336 |
| Apr 14, 2026 | 12,770.00 | 12,870.00 | 12,230.00 | 12,340.00 | 12,340.00 | -1.20% | 109,187 |
| Apr 13, 2026 | 11,850.00 | 12,580.00 | 11,850.00 | 12,490.00 | 12,490.00 | 2.88% | 80,115 |
| Apr 10, 2026 | 12,110.00 | 12,280.00 | 11,970.00 | 12,140.00 | 12,140.00 | 1.68% | 74,810 |
| Apr 9, 2026 | 11,500.00 | 12,060.00 | 11,500.00 | 11,940.00 | 11,940.00 | 3.29% | 94,445 |
| Apr 8, 2026 | 11,900.00 | 12,020.00 | 11,450.00 | 11,560.00 | 11,560.00 | 0.09% | 116,056 |
| Apr 7, 2026 | 11,450.00 | 11,970.00 | 11,440.00 | 11,550.00 | 11,550.00 | 1.05% | 79,951 |
| Apr 6, 2026 | 11,370.00 | 11,700.00 | 11,100.00 | 11,430.00 | 11,430.00 | 0.62% | 78,143 |
| Apr 3, 2026 | 11,980.00 | 11,980.00 | 10,900.00 | 11,360.00 | 11,360.00 | -3.07% | 109,615 |
| Apr 2, 2026 | 12,220.00 | 12,380.00 | 11,530.00 | 11,720.00 | 11,720.00 | -5.02% | 201,668 |
| Apr 1, 2026 | 12,250.00 | 12,500.00 | 12,090.00 | 12,340.00 | 12,340.00 | 3.01% | 87,652 |
| Mar 31, 2026 | 12,250.00 | 12,250.00 | 11,440.00 | 11,980.00 | 11,980.00 | -3.93% | 152,000 |
| Mar 30, 2026 | 13,100.00 | 13,100.00 | 12,450.00 | 12,470.00 | 12,209.00 | -6.52% | 131,831 |
| Mar 27, 2026 | 12,660.00 | 13,450.00 | 12,460.00 | 13,340.00 | 13,060.79 | 4.22% | 188,385 |
| Mar 26, 2026 | 13,220.00 | 13,220.00 | 12,710.00 | 12,800.00 | 12,532.09 | -2.29% | 130,829 |
| Mar 25, 2026 | 13,400.00 | 13,750.00 | 12,980.00 | 13,100.00 | 12,825.81 | -2.24% | 229,459 |
| Mar 24, 2026 | 12,870.00 | 13,770.00 | 12,850.00 | 13,400.00 | 13,119.53 | 5.51% | 287,227 |
| Mar 23, 2026 | 12,440.00 | 13,120.00 | 12,220.00 | 12,700.00 | 12,434.19 | -1.09% | 240,213 |
| Mar 20, 2026 | 12,870.00 | 13,300.00 | 12,770.00 | 12,840.00 | 12,571.26 | 0.16% | 315,828 |
| Mar 19, 2026 | 12,140.00 | 13,230.00 | 12,140.00 | 12,820.00 | 12,551.67 | 1.58% | 372,485 |
| Mar 18, 2026 | 12,240.00 | 12,930.00 | 12,100.00 | 12,620.00 | 12,355.86 | 4.73% | 293,453 |
| Mar 17, 2026 | 11,590.00 | 12,300.00 | 11,500.00 | 12,050.00 | 11,797.79 | 3.88% | 345,018 |
| Mar 16, 2026 | 10,970.00 | 11,670.00 | 10,900.00 | 11,600.00 | 11,357.21 | 5.74% | 217,661 |
| Mar 13, 2026 | 10,520.00 | 11,170.00 | 10,520.00 | 10,970.00 | 10,740.40 | 0.64% | 116,455 |
| Mar 12, 2026 | 10,460.00 | 10,920.00 | 10,390.00 | 10,900.00 | 10,671.86 | 4.61% | 117,166 |
| Mar 11, 2026 | 10,480.00 | 10,770.00 | 10,350.00 | 10,420.00 | 10,201.91 | 0.48% | 115,507 |
| Mar 10, 2026 | 10,190.00 | 10,480.00 | 9,950.00 | 10,370.00 | 10,152.95 | 5.92% | 102,950 |
| Mar 9, 2026 | 9,950.00 | 9,950.00 | 9,510.00 | 9,790.00 | 9,585.09 | -6.32% | 133,597 |
| Mar 6, 2026 | 10,120.00 | 10,450.00 | 9,940.00 | 10,450.00 | 10,231.28 | 2.35% | 114,370 |
| Mar 5, 2026 | 9,850.00 | 10,400.00 | 9,850.00 | 10,210.00 | 9,996.30 | 6.80% | 178,609 |
| Mar 4, 2026 | 10,270.00 | 10,460.00 | 9,370.00 | 9,560.00 | 9,359.91 | -9.13% | 271,288 |
| Mar 3, 2026 | 11,000.00 | 11,300.00 | 10,490.00 | 10,520.00 | 10,299.81 | -8.44% | 177,313 |
| Feb 27, 2026 | 11,600.00 | 11,600.00 | 11,250.00 | 11,490.00 | 11,249.51 | -0.52% | 99,439 |
| Feb 26, 2026 | 12,100.00 | 12,280.00 | 11,480.00 | 11,550.00 | 11,308.26 | -2.86% | 217,951 |
| Feb 25, 2026 | 11,860.00 | 12,030.00 | 11,740.00 | 11,890.00 | 11,641.14 | 1.02% | 125,174 |
| Feb 24, 2026 | 11,900.00 | 11,900.00 | 11,520.00 | 11,770.00 | 11,523.65 | -0.59% | 72,324 |
| Feb 23, 2026 | 11,730.00 | 11,930.00 | 11,510.00 | 11,840.00 | 11,592.19 | 2.16% | 115,893 |
| Feb 20, 2026 | 11,840.00 | 12,100.00 | 11,590.00 | 11,590.00 | 11,347.42 | -1.86% | 140,751 |
| Feb 19, 2026 | 11,830.00 | 11,970.00 | 11,490.00 | 11,810.00 | 11,562.81 | 2.79% | 127,525 |
| Feb 13, 2026 | 11,900.00 | 11,950.00 | 11,470.00 | 11,490.00 | 11,249.51 | -4.41% | 177,312 |
| Feb 12, 2026 | 12,140.00 | 12,410.00 | 11,770.00 | 12,020.00 | 11,768.42 | 6.84% | 472,755 |
| Feb 11, 2026 | 11,420.00 | 11,420.00 | 11,080.00 | 11,250.00 | 11,014.53 | -0.44% | 175,165 |
| Feb 10, 2026 | 11,650.00 | 11,860.00 | 11,200.00 | 11,300.00 | 11,063.49 | -4.32% | 251,903 |
| Feb 9, 2026 | 10,330.00 | 11,940.00 | 10,310.00 | 11,810.00 | 11,562.81 | 15.56% | 687,590 |
| Feb 6, 2026 | 10,280.00 | 10,300.00 | 9,650.00 | 10,220.00 | 10,006.09 | -0.78% | 89,615 |
| Feb 5, 2026 | 10,500.00 | 10,690.00 | 10,240.00 | 10,300.00 | 10,084.42 | -2.18% | 122,942 |
| Feb 4, 2026 | 10,490.00 | 10,750.00 | 10,410.00 | 10,530.00 | 10,309.60 | 1.35% | 104,170 |
| Feb 3, 2026 | 10,650.00 | 10,700.00 | 10,170.00 | 10,390.00 | 10,172.53 | -1.52% | 161,798 |
| Feb 2, 2026 | 10,610.00 | 10,920.00 | 10,300.00 | 10,550.00 | 10,329.19 | -0.47% | 154,820 |
| Jan 30, 2026 | 10,490.00 | 10,670.00 | 10,280.00 | 10,600.00 | 10,378.14 | 1.92% | 210,415 |
| Jan 29, 2026 | 10,300.00 | 10,510.00 | 10,000.00 | 10,400.00 | 10,182.33 | 0.97% | 137,176 |
| Jan 28, 2026 | 10,090.00 | 10,340.00 | 10,040.00 | 10,300.00 | 10,084.42 | 2.18% | 159,978 |
| Jan 27, 2026 | 10,140.00 | 10,200.00 | 9,880.00 | 10,080.00 | 9,869.02 | -0.20% | 102,160 |
| Jan 26, 2026 | 10,270.00 | 10,290.00 | 9,920.00 | 10,100.00 | 9,888.60 | -1.17% | 167,950 |
| Jan 23, 2026 | 10,040.00 | 10,270.00 | 9,860.00 | 10,220.00 | 10,006.09 | 1.79% | 143,087 |
| Jan 22, 2026 | 9,570.00 | 10,520.00 | 9,050.00 | 10,040.00 | 9,829.86 | 6.36% | 406,784 |
| Jan 21, 2026 | 9,630.00 | 9,850.00 | 9,270.00 | 9,440.00 | 9,242.42 | -2.18% | 126,144 |
| Jan 20, 2026 | 9,360.00 | 9,680.00 | 9,210.00 | 9,650.00 | 9,448.02 | 3.32% | 123,209 |
| Jan 19, 2026 | 9,430.00 | 9,440.00 | 9,200.00 | 9,340.00 | 9,144.51 | -1.16% | 149,334 |
| Jan 16, 2026 | 9,700.00 | 9,730.00 | 9,430.00 | 9,450.00 | 9,252.21 | -2.88% | 152,462 |
| Jan 15, 2026 | 9,930.00 | 10,020.00 | 9,660.00 | 9,730.00 | 9,526.35 | -1.52% | 130,317 |
| Jan 14, 2026 | 9,910.00 | 10,010.00 | 9,800.00 | 9,880.00 | 9,673.21 | -0.40% | 80,019 |
| Jan 13, 2026 | 10,080.00 | 10,080.00 | 9,790.00 | 9,920.00 | 9,712.37 | -0.20% | 112,759 |
| Jan 12, 2026 | 10,300.00 | 10,300.00 | 9,670.00 | 9,940.00 | 9,731.95 | -2.55% | 391,658 |
| Jan 9, 2026 | 9,760.00 | 10,330.00 | 9,760.00 | 10,200.00 | 9,986.51 | 3.03% | 165,788 |
| Jan 8, 2026 | 10,060.00 | 10,100.00 | 9,740.00 | 9,900.00 | 9,692.79 | -1.00% | 108,444 |
| Jan 7, 2026 | 10,240.00 | 10,240.00 | 9,830.00 | 10,000.00 | 9,790.70 | -1.09% | 190,048 |
| Jan 6, 2026 | 10,650.00 | 10,650.00 | 10,110.00 | 10,110.00 | 9,898.40 | -5.34% | 226,174 |
| Jan 5, 2026 | 11,020.00 | 11,020.00 | 10,370.00 | 10,680.00 | 10,456.47 | -2.38% | 176,289 |
| Jan 2, 2026 | 10,860.00 | 11,070.00 | 10,640.00 | 10,940.00 | 10,711.02 | 4.49% | 275,125 |
| Dec 30, 2025 | 10,350.00 | 10,630.00 | 10,150.00 | 10,470.00 | 10,250.86 | 1.75% | 189,557 |
| Dec 29, 2025 | 10,620.00 | 11,055.00 | 10,150.00 | 10,290.00 | 10,074.63 | -2.09% | 349,356 |
| Dec 26, 2025 | 10,870.00 | 10,960.00 | 10,450.00 | 10,510.00 | 10,290.02 | -3.31% | 195,994 |
| Dec 24, 2025 | 10,870.00 | 11,100.00 | 10,770.00 | 10,870.00 | 10,642.49 | - | 222,649 |
| Dec 23, 2025 | 11,110.00 | 11,230.00 | 10,690.00 | 10,870.00 | 10,642.49 | -1.54% | 413,575 |
| Dec 22, 2025 | 11,220.00 | 11,260.00 | 10,990.00 | 11,040.00 | 10,808.93 | -1.60% | 395,684 |
| Dec 19, 2025 | 11,580.00 | 11,640.00 | 11,080.00 | 11,220.00 | 10,985.16 | -2.60% | 547,160 |
| Dec 18, 2025 | 11,770.00 | 11,940.00 | 11,320.00 | 11,520.00 | 11,278.88 | -4.71% | 522,145 |
| Dec 17, 2025 | 12,890.00 | 13,030.00 | 11,910.00 | 12,090.00 | 11,836.95 | -6.86% | 816,249 |
| Dec 16, 2025 | 11,200.00 | 13,200.00 | 10,980.00 | 12,980.00 | 12,708.33 | 15.89% | 4,693,030 |
| Dec 15, 2025 | 9,130.00 | 11,860.00 | 9,110.00 | 11,200.00 | 10,965.58 | 22.67% | 3,699,478 |
| Dec 12, 2025 | 9,670.00 | 9,810.00 | 8,900.00 | 9,130.00 | 8,938.91 | -5.97% | 467,063 |
| Dec 11, 2025 | 9,990.00 | 10,050.00 | 9,700.00 | 9,710.00 | 9,506.77 | -0.61% | 190,271 |
| Dec 10, 2025 | 10,000.00 | 10,070.00 | 9,750.00 | 9,770.00 | 9,565.51 | -2.50% | 181,989 |
| Dec 9, 2025 | 10,270.00 | 10,270.00 | 9,920.00 | 10,020.00 | 9,810.28 | -2.34% | 145,467 |
| Dec 8, 2025 | 9,670.00 | 10,370.00 | 9,670.00 | 10,260.00 | 10,045.26 | 6.76% | 459,538 |
| Dec 5, 2025 | 9,760.00 | 9,790.00 | 9,540.00 | 9,610.00 | 9,408.86 | -1.23% | 126,190 |
| Dec 4, 2025 | 9,760.00 | 9,840.00 | 9,580.00 | 9,730.00 | 9,526.35 | - | 143,487 |
| Dec 3, 2025 | 9,900.00 | 9,900.00 | 9,700.00 | 9,730.00 | 9,526.35 | -1.82% | 130,649 |
| Dec 2, 2025 | 9,640.00 | 10,060.00 | 9,550.00 | 9,910.00 | 9,702.58 | 3.23% | 192,939 |