Able C&C Co Ltd(KR:078520)
â‚©9,150.00+90.00 (+0.99%)
KR:078520
Able C&C Co Ltd historical prices
â‚©9,150.00
At close:+90.00 (+0.99%)
Want to see KR:078520 full AI Analyst Report?
Able C&C Co Ltd (078520) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8,970.00 | 9,180.00 | 8,880.00 | 9,150.00 | 9,150.00 | +0.99% | 26,588 | 0.30 |
| Nov 10, 2026 | 8,870.00 | 9,160.00 | 8,850.00 | 9,060.00 | 9,060.00 | +0.89% | 16,594 | 0.18 |
| Nov 09, 2026 | 8,650.00 | 9,150.00 | 8,650.00 | 8,780.00 | 8,780.00 | -2.23% | 48,598 | 0.52 |
| Nov 06, 2026 | 8,980.00 | 9,050.00 | 8,760.00 | 8,980.00 | 8,980.00 | -3.85% | 52,201 | 0.55 |
| Nov 05, 2026 | 9,510.00 | 9,790.00 | 9,210.00 | 9,340.00 | 9,340.00 | 0.00% | 45,773 | 0.47 |
| Nov 04, 2026 | 9,310.00 | 9,340.00 | 8,900.00 | 9,340.00 | 9,340.00 | +0.43% | 86,221 | 0.87 |
| Nov 03, 2026 | 9,560.00 | 9,690.00 | 9,160.00 | 9,300.00 | 9,300.00 | -4.42% | 63,750 | 0.64 |
| Nov 02, 2026 | 9,550.00 | 9,790.00 | 9,510.00 | 9,730.00 | 9,730.00 | +0.93% | 21,403 | 0.21 |
| Oct 30, 2026 | 9,950.00 | 10,000.00 | 9,400.00 | 9,640.00 | 9,640.00 | -3.21% | 66,248 | 0.64 |
| Oct 29, 2026 | 10,210.00 | 10,210.00 | 9,870.00 | 9,960.00 | 9,960.00 | -1.68% | 50,388 | 0.48 |
| Oct 28, 2026 | 10,010.00 | 10,330.00 | 9,950.00 | 10,130.00 | 10,130.00 | +1.60% | 41,886 | 0.40 |
| Oct 27, 2026 | 9,900.00 | 10,000.00 | 9,700.00 | 9,970.00 | 9,970.00 | +2.15% | 75,083 | 0.71 |
| Oct 26, 2026 | 11,400.00 | 11,400.00 | 9,690.00 | 9,760.00 | 9,760.00 | -15.20% | 205,253 | 1.94 |
| Oct 23, 2026 | 12,370.00 | 12,490.00 | 11,330.00 | 11,510.00 | 11,510.00 | -7.92% | 200,510 | 1.91 |
| Oct 22, 2026 | 12,050.00 | 12,930.00 | 11,810.00 | 12,500.00 | 12,500.00 | +4.17% | 201,337 | 1.94 |
| Oct 21, 2026 | 12,050.00 | 12,350.00 | 11,830.00 | 12,000.00 | 12,000.00 | -1.64% | 80,147 | 0.77 |
| Oct 20, 2026 | 11,630.00 | 12,220.00 | 11,540.00 | 12,200.00 | 12,200.00 | +5.90% | 232,896 | 2.27 |
| Oct 19, 2026 | 11,200.00 | 11,630.00 | 11,200.00 | 11,520.00 | 11,520.00 | +1.05% | 51,658 | 0.50 |
| Oct 16, 2026 | 10,780.00 | 11,650.00 | 10,740.00 | 11,500.00 | 11,400.00 | +7.18% | 86,306 | 0.83 |
| Oct 15, 2026 | 10,710.00 | 11,030.00 | 10,480.00 | 10,730.00 | 10,636.70 | -3.07% | 94,168 | 0.91 |
| Oct 14, 2026 | 11,300.00 | 11,300.00 | 10,860.00 | 11,070.00 | 10,973.74 | -1.69% | 68,707 | 0.67 |
| Oct 13, 2026 | 10,960.00 | 11,640.00 | 10,440.00 | 11,260.00 | 11,162.09 | 0.00% | 169,571 | 1.66 |
| Oct 12, 2026 | 11,450.00 | 11,700.00 | 11,130.00 | 11,260.00 | 11,162.09 | -3.01% | 61,356 | 0.60 |
| Oct 09, 2026 | 11,610.00 | 12,130.00 | 11,580.00 | 11,610.00 | 11,509.04 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 11,790.00 | 12,130.00 | 11,580.00 | 11,610.00 | 11,509.04 | -2.27% | 63,109 | 0.59 |
| Oct 07, 2026 | 11,130.00 | 11,960.00 | 11,000.00 | 11,880.00 | 11,776.70 | +7.51% | 154,696 | 1.43 |
| Oct 06, 2026 | 11,090.00 | 11,220.00 | 10,850.00 | 11,050.00 | 10,953.91 | +1.38% | 41,842 | 0.38 |
| Oct 05, 2026 | 10,900.00 | 11,350.00 | 10,890.00 | 10,900.00 | 10,805.22 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 11,230.00 | 11,350.00 | 10,890.00 | 10,900.00 | 10,805.22 | -3.28% | 60,838 | 0.54 |
| Oct 01, 2026 | 10,770.00 | 11,320.00 | 10,640.00 | 11,270.00 | 11,172.00 | +5.82% | 121,734 | 1.10 |
| Sep 30, 2026 | 10,880.00 | 10,920.00 | 10,440.00 | 10,650.00 | 10,557.39 | -2.11% | 61,650 | 0.56 |
| Sep 29, 2026 | 10,870.00 | 11,030.00 | 10,770.00 | 10,880.00 | 10,785.39 | +1.21% | 39,632 | 0.36 |
| Sep 28, 2026 | 10,660.00 | 10,930.00 | 10,510.00 | 10,750.00 | 10,656.52 | +2.09% | 32,053 | 0.29 |
| Sep 25, 2026 | 10,530.00 | 10,770.00 | 10,450.00 | 10,530.00 | 10,438.43 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 10,530.00 | 10,770.00 | 10,450.00 | 10,530.00 | 10,438.43 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 10,700.00 | 10,770.00 | 10,450.00 | 10,530.00 | 10,438.43 | -1.22% | 31,786 | 0.28 |
| Sep 22, 2026 | 10,670.00 | 10,960.00 | 10,600.00 | 10,660.00 | 10,567.31 | +0.47% | 71,049 | 0.62 |
| Sep 21, 2026 | 10,780.00 | 10,980.00 | 10,500.00 | 10,610.00 | 10,517.74 | -3.02% | 58,451 | 0.51 |
| Sep 18, 2026 | 10,000.00 | 11,100.00 | 9,980.00 | 10,940.00 | 10,844.87 | +9.95% | 262,519 | 2.37 |
| Sep 17, 2026 | 10,000.00 | 10,150.00 | 9,930.00 | 9,950.00 | 9,863.48 | -0.50% | 42,400 | 0.38 |
| Sep 16, 2026 | 10,010.00 | 10,080.00 | 9,800.00 | 10,000.00 | 9,913.04 | +0.20% | 43,009 | 0.38 |
| Sep 15, 2026 | 10,190.00 | 10,190.00 | 9,950.00 | 9,980.00 | 9,893.22 | -1.48% | 43,870 | 0.39 |
| Sep 14, 2026 | 10,140.00 | 10,350.00 | 9,960.00 | 10,130.00 | 10,041.91 | +0.30% | 84,251 | 0.75 |
| Sep 11, 2026 | 10,200.00 | 10,450.00 | 10,090.00 | 10,100.00 | 10,012.17 | -1.66% | 136,058 | 1.22 |
| Sep 10, 2026 | 10,420.00 | 10,420.00 | 10,050.00 | 10,270.00 | 10,180.70 | -1.15% | 77,741 | 0.70 |
| Sep 09, 2026 | 10,600.00 | 10,740.00 | 10,360.00 | 10,390.00 | 10,299.65 | -2.62% | 114,959 | 1.04 |
| Sep 08, 2026 | 10,970.00 | 10,980.00 | 10,500.00 | 10,670.00 | 10,577.22 | -1.84% | 87,802 | 0.80 |
| Sep 07, 2026 | 11,300.00 | 11,300.00 | 10,790.00 | 10,870.00 | 10,775.48 | -3.46% | 128,989 | 1.18 |
| Sep 04, 2026 | 11,250.00 | 11,450.00 | 11,060.00 | 11,260.00 | 11,162.09 | 0.00% | 44,885 | 0.41 |
| Sep 03, 2026 | 11,650.00 | 11,770.00 | 11,100.00 | 11,260.00 | 11,162.09 | -2.60% | 55,804 | 0.51 |
