Able C&C Co., Ltd. - 078520.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11,250	11,040	11,040	11,420	10,940	290,337
September 25, 2025	11,110	11,250	11,250	11,420	11,060	284,905
September 24, 2025	11,450	11,180	11,180	11,520	11,100	426,723
September 23, 2025	11,320	11,330	11,330	11,430	11,160	340,377
September 22, 2025	11,510	11,310	11,310	11,660	11,260	433,224
September 19, 2025	11,700	11,460	11,460	11,720	11,400	428,545
September 18, 2025	12,100	11,750	11,750	12,190	11,600	581,227
September 17, 2025	12,040	11,870	11,870	12,120	11,730	357,640
September 16, 2025	12,200	12,030	12,030	12,200	11,700	711,771
September 15, 2025	12,900	12,220	12,220	12,930	11,980	1.4M
September 12, 2025	13,370	13,000	13,000	13,470	12,930	638,188
September 11, 2025	13,500	13,400	13,400	13,560	13,050	1.04M
September 10, 2025	14,670	13,680	13,680	14,790	13,260	1.47M
September 09, 2025	14,420	14,670	14,670	14,750	14,000	528,234
September 08, 2025	14,030	14,310	14,310	14,580	14,030	355,616
September 05, 2025	14,200	14,030	14,030	14,620	13,900	534,830
September 04, 2025	14,800	14,010	14,010	15,170	13,950	646,188
September 03, 2025	15,120	14,680	14,680	15,340	14,620	449,221
September 02, 2025	14,500	15,080	15,080	15,490	14,100	960,324
September 01, 2025	13,720	14,460	14,460	14,500	13,490	832,763
August 29, 2025	14,230	13,720	13,720	14,420	13,650	637,909
August 28, 2025	13,070	14,150	14,150	14,340	13,050	1.59M
August 27, 2025	12,630	13,190	13,190	13,420	12,560	796,890
August 26, 2025	12,350	12,630	12,630	12,800	12,150	542,244
August 25, 2025	11,440	12,480	12,480	13,200	11,410	2.1M
August 22, 2025	10,940	11,320	11,320	11,430	10,810	348,790
August 21, 2025	11,530	10,940	10,940	11,680	10,940	522,708
August 20, 2025	11,100	11,430	11,430	11,480	11,050	438,224
August 19, 2025	11,260	11,260	11,260	11,620	10,800	544,739
August 18, 2025	11,100	11,280	11,280	11,830	11,050	987,223
August 14, 2025	10,270	11,100	11,100	11,780	9,910	2.6M
August 13, 2025	10,230	10,100	10,100	10,260	9,840	511,667
August 12, 2025	10,480	10,180	10,180	10,870	10,090	634,654
August 11, 2025	11,130	10,480	10,480	11,180	10,320	1.05M
August 08, 2025	10,500	11,300	11,300	11,450	10,220	1.67M
August 07, 2025	10,280	10,540	10,540	10,730	9,980	1.6M
August 06, 2025	9,790	10,100	10,100	10,225	9,710	1.26M
August 05, 2025	9,680	9,690	9,690	9,850	9,560	349,996
August 04, 2025	9,410	9,630	9,630	9,680	9,140	319,686
August 01, 2025	9,350	9,410	9,410	9,780	9,280	519,744
July 31, 2025	9,720	9,540	9,540	10,080	9,440	627,426
July 30, 2025	10,110	9,630	9,630	10,150	9,600	483,284
July 29, 2025	9,720	9,920	9,920	10,010	9,450	527,322
July 28, 2025	9,370	9,870	9,870	10,210	9,130	1.38M
July 25, 2025	9,150	9,160	9,160	9,530	9,010	364,608
July 24, 2025	9,390	9,140	9,140	10,290	9,110	1.46M
July 23, 2025	8,960	9,160	9,160	9,340	8,870	468,589
July 22, 2025	9,340	8,860	8,860	9,490	8,580	848,194
July 21, 2025	9,440	9,300	9,300	9,490	9,050	360,803
July 18, 2025	9,790	9,440	9,440	9,790	9,350	540,685
July 17, 2025	9,490	9,820	9,820	10,150	9,370	1.84M
July 16, 2025	9,110	9,230	9,230	9,550	8,910	1.43M
July 15, 2025	8,930	8,890	8,890	8,990	8,550	481,632
July 14, 2025	8,870	8,930	8,930	9,030	8,550	1.08M
July 11, 2025	9,280	8,660	8,560	9,300	8,580	1.08M
July 10, 2025	9,410	9,400	9,400	9,710	9,150	1.1M
July 09, 2025	8,930	9,340	9,340	9,480	8,710	2.12M
July 08, 2025	7,620	8,840	8,840	9,050	7,610	6.7M
July 07, 2025	7,540	7,580	7,580	7,650	7,490	52,028
July 04, 2025	7,670	7,540	7,540	7,720	7,530	157,676

Able C&C Co., Ltd. (078520.KS) KSC