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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11,840	11,590	11,590	12,100	11,590	144,797
February 19, 2026	11,830	11,810	11,810	11,970	11,490	129,696
February 13, 2026	11,900	11,490	11,490	11,950	11,470	179,239
February 12, 2026	12,140	12,020	12,020	12,410	11,770	472,755
February 11, 2026	11,420	11,250	11,250	11,420	11,080	175,165
February 10, 2026	11,650	11,300	11,300	11,860	11,200	256,563
February 09, 2026	10,330	11,810	11,810	11,940	10,310	687,590
February 06, 2026	10,280	10,220	10,220	10,300	9,650	89,615
February 05, 2026	10,500	10,300	10,300	10,690	10,240	126,562
February 04, 2026	10,490	10,530	10,530	10,750	10,410	102,423
February 03, 2026	10,650	10,390	10,390	10,700	10,170	161,798
February 02, 2026	10,610	10,550	10,550	10,920	10,300	154,820
January 30, 2026	10,490	10,600	10,600	10,670	10,280	213,838
January 29, 2026	10,300	10,400	10,400	10,510	10,000	140,543
January 28, 2026	10,090	10,300	10,300	10,340	10,040	159,978
January 27, 2026	10,140	10,080	10,080	10,200	9,880	102,160
January 26, 2026	10,270	10,100	10,100	10,290	9,920	167,950
January 23, 2026	10,040	10,220	10,220	10,270	9,860	150,729
January 22, 2026	9,570	10,040	10,040	10,520	9,050	406,784
January 21, 2026	9,630	9,440	9,440	9,850	9,270	126,144
January 20, 2026	9,360	9,650	9,650	9,680	9,210	129,497
January 19, 2026	9,430	9,340	9,340	9,440	9,200	149,334
January 16, 2026	9,700	9,450	9,450	9,730	9,430	146,798
January 15, 2026	9,930	9,730	9,730	10,020	9,660	130,317
January 14, 2026	9,910	9,880	9,880	10,010	9,800	80,019
January 13, 2026	10,080	9,920	9,920	10,080	9,790	112,759
January 12, 2026	10,300	9,940	9,940	10,300	9,670	391,658
January 09, 2026	9,760	10,200	10,200	10,330	9,760	165,788
January 08, 2026	10,060	9,900	9,900	10,100	9,740	108,997
January 07, 2026	10,240	10,000	10,000	10,240	9,830	190,048
January 06, 2026	10,650	10,110	10,110	10,650	10,110	232,246
January 05, 2026	11,020	10,680	10,680	11,020	10,370	176,289
January 02, 2026	10,860	10,940	10,940	11,070	10,640	275,125
December 30, 2025	10,350	10,470	10,470	10,630	10,150	171,973
December 29, 2025	10,620	10,290	10,290	11,055	10,150	349,356
December 26, 2025	10,870	10,510	10,510	10,960	10,450	195,994
December 24, 2025	10,870	10,870	10,870	11,100	10,770	220,504
December 23, 2025	11,110	10,870	10,870	11,230	10,690	413,575
December 22, 2025	11,220	11,040	11,040	11,260	10,990	402,839
December 19, 2025	11,580	11,220	11,220	11,640	11,080	547,160
December 18, 2025	11,770	11,520	11,520	11,940	11,320	535,186
December 17, 2025	12,890	12,090	12,090	13,030	11,910	816,249
December 16, 2025	11,200	12,950	12,950	13,200	10,980	4.64M
December 15, 2025	9,130	11,200	11,200	11,860	9,110	3.7M
December 12, 2025	9,670	9,130	9,130	9,810	8,900	467,063
December 11, 2025	9,990	9,710	9,710	10,050	9,700	192,034
December 10, 2025	10,000	9,770	9,770	10,070	9,750	184,850
December 09, 2025	10,270	10,020	10,020	10,270	9,920	148,092
December 08, 2025	9,670	10,260	10,260	10,370	9,670	468,478
December 05, 2025	9,760	9,640	9,640	9,790	9,540	121,817
December 04, 2025	9,760	9,730	9,730	9,840	9,580	139,589
December 03, 2025	9,900	9,730	9,730	9,900	9,700	132,475
December 02, 2025	9,640	9,910	9,910	10,060	9,550	192,939
December 01, 2025	9,900	9,600	9,600	9,910	9,450	205,617
November 28, 2025	9,360	9,800	9,800	9,850	9,280	335,676
November 27, 2025	9,360	9,260	9,260	9,800	9,230	355,033
November 26, 2025	9,340	9,350	9,350	9,480	9,160	207,175
November 25, 2025	9,760	9,290	9,290	9,830	9,210	294,747
November 24, 2025	9,850	9,760	9,760	9,910	9,470	438,645
November 21, 2025	10,910	9,850	9,850	10,950	9,770	1.04M

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