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 |