Able C&C Co Ltd 078520
KRX · South Korea · Consumer Non-Durables
KRW 11,190.00-80.00 (-0.71%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 11,240.00 | -0.27% | KRW 11,230.00 | KRW 11,350.00 | KRW 11,210.00 | 2.60K |
| 2026-10-01 | KRW 11,270.00 | +5.82% | KRW 10,770.00 | KRW 11,320.00 | KRW 10,640.00 | 121.73K |
| 2026-09-30 | KRW 10,650.00 | -2.11% | KRW 10,880.00 | KRW 10,920.00 | KRW 10,440.00 | 61.65K |
| 2026-09-29 | KRW 10,880.00 | +1.21% | KRW 10,870.00 | KRW 11,030.00 | KRW 10,770.00 | 39.63K |
| 2026-09-28 | KRW 10,750.00 | +2.09% | KRW 10,660.00 | KRW 10,930.00 | KRW 10,510.00 | 32.05K |
| 2026-09-23 | KRW 10,530.00 | -1.22% | KRW 10,700.00 | KRW 10,770.00 | KRW 10,450.00 | 31.79K |
| 2026-09-22 | KRW 10,660.00 | +0.47% | KRW 10,670.00 | KRW 10,960.00 | KRW 10,600.00 | 71.05K |
| 2026-09-21 | KRW 10,610.00 | -3.02% | KRW 10,780.00 | KRW 10,980.00 | KRW 10,500.00 | 58.45K |
| 2026-09-18 | KRW 10,940.00 | +9.95% | KRW 10,000.00 | KRW 11,100.00 | KRW 9,980.00 | 262.52K |
| 2026-09-17 | KRW 9,950.00 | -0.50% | KRW 10,000.00 | KRW 10,150.00 | KRW 9,930.00 | 42.40K |
| 2026-09-16 | KRW 10,000.00 | +0.20% | KRW 10,010.00 | KRW 10,080.00 | KRW 9,800.00 | 43.01K |
| 2026-09-15 | KRW 9,980.00 | -1.48% | KRW 10,190.00 | KRW 10,190.00 | KRW 9,950.00 | 45.81K |
| 2026-09-14 | KRW 10,130.00 | +0.30% | KRW 10,140.00 | KRW 10,350.00 | KRW 9,960.00 | 84.25K |
| 2026-09-11 | KRW 10,100.00 | -1.66% | KRW 10,200.00 | KRW 10,450.00 | KRW 10,090.00 | 136.06K |
| 2026-09-10 | KRW 10,270.00 | -1.15% | KRW 10,420.00 | KRW 10,420.00 | KRW 10,050.00 | 77.74K |
| 2026-09-09 | KRW 10,390.00 | -2.62% | KRW 10,600.00 | KRW 10,740.00 | KRW 10,360.00 | 114.96K |
| 2026-09-08 | KRW 10,670.00 | -1.84% | KRW 10,970.00 | KRW 10,980.00 | KRW 10,500.00 | 87.80K |
| 2026-09-07 | KRW 10,870.00 | -3.46% | KRW 11,300.00 | KRW 11,300.00 | KRW 10,790.00 | 128.99K |
| 2026-09-04 | KRW 11,260.00 | 0.00% | KRW 11,250.00 | KRW 11,450.00 | KRW 11,060.00 | 44.89K |
| 2026-09-03 | KRW 11,260.00 | -2.60% | KRW 11,650.00 | KRW 11,770.00 | KRW 11,100.00 | 55.80K |
| 2026-09-02 | KRW 11,560.00 | -5.25% | KRW 11,730.00 | KRW 12,010.00 | KRW 11,550.00 | 84.31K |
| 2026-09-01 | KRW 12,200.00 | -5.50% | KRW 13,060.00 | KRW 13,060.00 | KRW 11,880.00 | 140.29K |
| 2026-08-31 | KRW 12,910.00 | +1.89% | KRW 12,670.00 | KRW 13,110.00 | KRW 12,540.00 | 157.19K |
| 2026-08-28 | KRW 12,670.00 | +10.27% | KRW 11,420.00 | KRW 12,670.00 | KRW 11,420.00 | 264.04K |
| 2026-08-27 | KRW 11,490.00 | -3.04% | KRW 11,710.00 | KRW 11,730.00 | KRW 11,270.00 | 115.30K |
| 2026-08-26 | KRW 11,850.00 | -3.50% | KRW 12,030.00 | KRW 12,050.00 | KRW 11,650.00 | 91.55K |
| 2026-08-25 | KRW 12,280.00 | +7.25% | KRW 11,450.00 | KRW 12,360.00 | KRW 11,150.00 | 253.80K |
| 2026-08-24 | KRW 11,450.00 | +0.88% | KRW 11,280.00 | KRW 11,530.00 | KRW 11,280.00 | 76.89K |
| 2026-08-21 | KRW 11,350.00 | -0.96% | KRW 11,300.00 | KRW 11,590.00 | KRW 10,800.00 | 124.15K |
| 2026-08-20 | KRW 11,460.00 | +0.70% | KRW 11,400.00 | KRW 11,500.00 | KRW 11,090.00 | 88.26K |
| 2026-08-19 | KRW 11,380.00 | -1.04% | KRW 11,320.00 | KRW 11,580.00 | KRW 11,240.00 | 61.81K |
| 2026-08-18 | KRW 11,500.00 | -3.04% | KRW 11,890.00 | KRW 11,890.00 | KRW 11,330.00 | 83.38K |
| 2026-08-14 | KRW 11,860.00 | -1.74% | KRW 12,360.00 | KRW 12,620.00 | KRW 11,650.00 | 123.39K |
| 2026-08-13 | KRW 12,070.00 | -10.13% | KRW 13,100.00 | KRW 13,270.00 | KRW 11,930.00 | 188.35K |
| 2026-08-12 | KRW 13,430.00 | +0.83% | KRW 13,620.00 | KRW 13,900.00 | KRW 13,100.00 | 194.73K |
| 2026-08-11 | KRW 13,320.00 | +5.63% | KRW 12,620.00 | KRW 13,390.00 | KRW 12,550.00 | 196.18K |
| 2026-08-10 | KRW 12,610.00 | +5.70% | KRW 12,010.00 | KRW 12,630.00 | KRW 11,960.00 | 162.10K |
| 2026-08-07 | KRW 11,930.00 | +3.74% | KRW 11,600.00 | KRW 12,340.00 | KRW 11,540.00 | 191.39K |
| 2026-08-06 | KRW 11,500.00 | +2.40% | KRW 11,240.00 | KRW 11,520.00 | KRW 11,120.00 | 156.45K |
| 2026-08-05 | KRW 11,230.00 | +2.84% | KRW 11,010.00 | KRW 11,380.00 | KRW 10,800.00 | 141.00K |
| 2026-08-04 | KRW 10,920.00 | +2.15% | KRW 10,750.00 | KRW 11,110.00 | KRW 10,500.00 | 194.67K |
| 2026-08-03 | KRW 10,690.00 | -0.09% | KRW 10,570.00 | KRW 11,040.00 | KRW 10,560.00 | 95.07K |
| 2026-07-31 | KRW 10,700.00 | +9.52% | KRW 10,030.00 | KRW 10,720.00 | KRW 10,030.00 | 84.99K |
| 2026-07-30 | KRW 9,770.00 | +0.72% | KRW 9,680.00 | KRW 10,110.00 | KRW 9,580.00 | 123.78K |
| 2026-07-29 | KRW 9,700.00 | -3.58% | KRW 10,060.00 | KRW 10,460.00 | KRW 9,550.00 | 172.60K |
| 2026-07-28 | KRW 10,060.00 | -5.81% | KRW 10,610.00 | KRW 10,690.00 | KRW 10,010.00 | 151.00K |
| 2026-07-27 | KRW 10,680.00 | +4.91% | KRW 10,370.00 | KRW 10,780.00 | KRW 10,190.00 | 104.98K |
| 2026-07-24 | KRW 10,180.00 | -0.97% | KRW 10,070.00 | KRW 10,680.00 | KRW 10,050.00 | 116.77K |
| 2026-07-23 | KRW 10,280.00 | +7.08% | KRW 9,650.00 | KRW 10,360.00 | KRW 9,620.00 | 122.29K |
| 2026-07-22 | KRW 9,600.00 | -1.54% | KRW 9,750.00 | KRW 9,930.00 | KRW 9,600.00 | 104.86K |
| 2026-07-21 | KRW 9,750.00 | +2.85% | KRW 9,480.00 | KRW 9,870.00 | KRW 9,340.00 | 96.78K |
| 2026-07-20 | KRW 9,480.00 | -6.78% | KRW 9,950.00 | KRW 10,030.00 | KRW 9,430.00 | 97.60K |
| 2026-07-16 | KRW 10,170.00 | +0.89% | KRW 10,100.00 | KRW 10,390.00 | KRW 9,800.00 | 147.40K |
| 2026-07-15 | KRW 10,080.00 | +0.50% | KRW 10,010.00 | KRW 10,170.00 | KRW 9,770.00 | 115.03K |
| 2026-07-14 | KRW 10,030.00 | +1.62% | KRW 10,310.00 | KRW 10,340.00 | KRW 9,550.00 | 263.19K |
| 2026-07-13 | KRW 9,870.00 | -3.24% | KRW 10,330.00 | KRW 10,780.00 | KRW 9,800.00 | 62.28K |
| 2026-07-10 | KRW 10,200.00 | +7.82% | KRW 9,590.00 | KRW 10,890.00 | KRW 9,590.00 | 235.76K |
| 2026-07-09 | KRW 9,460.00 | -5.59% | KRW 9,860.00 | KRW 10,080.00 | KRW 9,000.00 | 92.09K |
| 2026-07-08 | KRW 10,020.00 | -6.36% | KRW 11,100.00 | KRW 11,100.00 | KRW 9,800.00 | 161.02K |
| 2026-07-07 | KRW 10,700.00 | +3.88% | KRW 10,350.00 | KRW 11,090.00 | KRW 10,250.00 | 97.92K |
| 2026-07-06 | KRW 10,300.00 | -1.15% | KRW 10,520.00 | KRW 10,750.00 | KRW 10,220.00 | 26.67K |
| 2026-07-03 | KRW 10,420.00 | -0.19% | KRW 10,620.00 | KRW 10,620.00 | KRW 9,900.00 | 31.83K |
| 2026-07-02 | KRW 10,440.00 | -3.87% | KRW 10,960.00 | KRW 11,160.00 | KRW 10,360.00 | 96.00K |
| 2026-07-01 | KRW 10,860.00 | +10.14% | KRW 9,870.00 | KRW 10,860.00 | KRW 9,690.00 | 75.96K |
| 2026-06-30 | KRW 9,860.00 | -0.20% | KRW 9,870.00 | KRW 10,100.00 | KRW 9,400.00 | 29.00K |
| 2026-06-29 | KRW 9,880.00 | +7.39% | KRW 9,200.00 | KRW 9,990.00 | KRW 9,200.00 | 127.26K |
| 2026-06-26 | KRW 9,200.00 | -5.64% | KRW 9,680.00 | KRW 9,690.00 | KRW 8,850.00 | 72.75K |
| 2026-06-25 | KRW 9,750.00 | -1.22% | KRW 9,970.00 | KRW 10,160.00 | KRW 9,600.00 | 29.14K |
| 2026-06-24 | KRW 9,870.00 | +3.89% | KRW 9,270.00 | KRW 9,970.00 | KRW 9,270.00 | 36.82K |
| 2026-06-23 | KRW 9,500.00 | -6.59% | KRW 10,340.00 | KRW 10,430.00 | KRW 9,480.00 | 44.57K |
| 2026-06-22 | KRW 10,170.00 | +1.09% | KRW 10,100.00 | KRW 10,190.00 | KRW 9,670.00 | 116.52K |
| 2026-06-19 | KRW 10,060.00 | -3.18% | KRW 10,390.00 | KRW 10,580.00 | KRW 9,800.00 | 125.57K |
| 2026-06-18 | KRW 10,390.00 | -4.42% | KRW 10,900.00 | KRW 11,050.00 | KRW 10,370.00 | 59.09K |
| 2026-06-17 | KRW 10,870.00 | +0.65% | KRW 11,040.00 | KRW 11,220.00 | KRW 10,680.00 | 33.49K |
| 2026-06-16 | KRW 10,800.00 | -2.70% | KRW 11,210.00 | KRW 11,440.00 | KRW 10,750.00 | 68.17K |
| 2026-06-15 | KRW 11,100.00 | +3.74% | KRW 10,880.00 | KRW 11,100.00 | KRW 10,780.00 | 37.86K |
| 2026-06-12 | KRW 10,700.00 | -1.65% | KRW 11,450.00 | KRW 11,450.00 | KRW 10,700.00 | 96.27K |
| 2026-06-11 | KRW 10,880.00 | +3.92% | KRW 10,330.00 | KRW 10,880.00 | KRW 10,100.00 | 45.56K |
| 2026-06-10 | KRW 10,470.00 | -2.42% | KRW 10,770.00 | KRW 10,900.00 | KRW 10,000.00 | 76.31K |
| 2026-06-09 | KRW 10,730.00 | +4.68% | KRW 10,210.00 | KRW 10,950.00 | KRW 10,210.00 | 67.21K |
| 2026-06-08 | KRW 10,250.00 | -7.74% | KRW 10,920.00 | KRW 10,920.00 | KRW 10,250.00 | 64.17K |
| 2026-06-05 | KRW 11,110.00 | -5.85% | KRW 11,830.00 | KRW 11,830.00 | KRW 11,100.00 | 56.20K |
| 2026-06-04 | KRW 11,800.00 | +1.81% | KRW 11,370.00 | KRW 12,090.00 | KRW 11,370.00 | 51.08K |
| 2026-06-02 | KRW 11,590.00 | -3.50% | KRW 12,020.00 | KRW 12,130.00 | KRW 10,820.00 | 145.85K |
| 2026-06-01 | KRW 12,010.00 | -2.52% | KRW 12,250.00 | KRW 12,500.00 | KRW 11,900.00 | 115.00K |
| 2026-05-29 | KRW 12,320.00 | -4.64% | KRW 12,930.00 | KRW 12,930.00 | KRW 11,840.00 | 126.55K |
| 2026-05-28 | KRW 12,920.00 | +0.39% | KRW 12,890.00 | KRW 13,180.00 | KRW 12,010.00 | 87.92K |
| 2026-05-27 | KRW 12,870.00 | -2.79% | KRW 13,300.00 | KRW 13,300.00 | KRW 12,800.00 | 78.55K |
| 2026-05-26 | KRW 13,240.00 | -2.65% | KRW 13,840.00 | KRW 13,880.00 | KRW 13,100.00 | 70.90K |
| 2026-05-22 | KRW 13,600.00 | +6.17% | KRW 13,000.00 | KRW 13,800.00 | KRW 12,980.00 | 85.82K |