Singapore markets close in 1 hour 50 minutes
Straits Times Index
3,364.73 +26.16 (+0.78%) Nikkei
40,074.69 +443.63 (+1.12%) Hang Seng
17,759.23 +40.62 (+0.23%) FTSE 100
8,166.76 0.00 (0.00%) Bitcoin USD
62,623.17 -676.76 (-1.07%) CMC Crypto 200
1,347.01 +2.50 (+0.19%)
Able C&C Co., Ltd. (078520.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 9,070.00 | 9,230.00 | 8,860.00 | 9,020.00 | 9,020.00 | 173,000 |
| 01 Jul 2024 | 9,500.00 | 9,870.00 | 9,060.00 | 9,060.00 | 9,060.00 | 330,290 |
| 28 Jun 2024 | 9,360.00 | 9,590.00 | 9,140.00 | 9,550.00 | 9,550.00 | 259,335 |
| 27 Jun 2024 | 9,660.00 | 10,090.00 | 9,280.00 | 9,400.00 | 9,400.00 | 495,503 |
| 26 Jun 2024 | 9,720.00 | 9,940.00 | 9,400.00 | 9,630.00 | 9,630.00 | 302,360 |
| 25 Jun 2024 | 10,290.00 | 10,360.00 | 9,470.00 | 9,650.00 | 9,650.00 | 547,016 |
| 24 Jun 2024 | 10,600.00 | 10,790.00 | 10,140.00 | 10,290.00 | 10,290.00 | 245,038 |
| 21 Jun 2024 | 10,110.00 | 10,750.00 | 10,030.00 | 10,440.00 | 10,440.00 | 422,086 |
| 20 Jun 2024 | 10,720.00 | 10,890.00 | 10,050.00 | 10,260.00 | 10,260.00 | 479,746 |
| 19 Jun 2024 | 11,210.00 | 11,390.00 | 10,590.00 | 10,690.00 | 10,690.00 | 817,443 |
| 18 Jun 2024 | 10,600.00 | 11,360.00 | 10,300.00 | 11,300.00 | 11,300.00 | 1,222,307 |
| 17 Jun 2024 | 10,760.00 | 10,870.00 | 10,210.00 | 10,400.00 | 10,400.00 | 470,157 |
| 14 Jun 2024 | 10,750.00 | 11,190.00 | 10,300.00 | 10,820.00 | 10,820.00 | 1,554,995 |
| 13 Jun 2024 | 9,720.00 | 10,900.00 | 9,500.00 | 10,550.00 | 10,550.00 | 2,330,285 |
| 12 Jun 2024 | 9,020.00 | 9,640.00 | 9,020.00 | 9,560.00 | 9,560.00 | 586,737 |
| 11 Jun 2024 | 8,770.00 | 9,720.00 | 8,770.00 | 9,050.00 | 9,050.00 | 1,141,371 |
| 10 Jun 2024 | 8,680.00 | 8,820.00 | 8,540.00 | 8,700.00 | 8,700.00 | 407,672 |
| 07 Jun 2024 | 9,060.00 | 9,060.00 | 8,510.00 | 8,860.00 | 8,860.00 | 770,376 |
| 05 Jun 2024 | 9,300.00 | 9,370.00 | 8,840.00 | 8,950.00 | 8,950.00 | 679,578 |
| 04 Jun 2024 | 10,540.00 | 10,640.00 | 9,210.00 | 9,300.00 | 9,300.00 | 1,380,871 |
| 03 Jun 2024 | 11,180.00 | 11,200.00 | 10,070.00 | 10,700.00 | 10,700.00 | 1,245,460 |
| 31 May 2024 | 10,200.00 | 11,780.00 | 10,140.00 | 10,980.00 | 10,980.00 | 3,927,411 |
| 30 May 2024 | 9,950.00 | 10,430.00 | 9,710.00 | 10,220.00 | 10,220.00 | 1,499,415 |
| 29 May 2024 | 9,350.00 | 10,190.00 | 9,030.00 | 9,790.00 | 9,790.00 | 1,839,109 |
| 28 May 2024 | 8,900.00 | 9,610.00 | 8,900.00 | 9,200.00 | 9,200.00 | 743,201 |
| 27 May 2024 | 9,350.00 | 9,370.00 | 8,890.00 | 9,020.00 | 9,020.00 | 502,699 |
| 24 May 2024 | 9,880.00 | 10,350.00 | 9,200.00 | 9,230.00 | 9,230.00 | 1,501,100 |
| 23 May 2024 | 9,320.00 | 9,690.00 | 9,020.00 | 9,410.00 | 9,410.00 | 826,709 |
| 22 May 2024 | 10,610.00 | 10,790.00 | 9,350.00 | 9,410.00 | 9,410.00 | 3,978,914 |
| 21 May 2024 | 7,980.00 | 9,500.00 | 7,860.00 | 9,320.00 | 9,320.00 | 3,706,693 |
| 20 May 2024 | 7,900.00 | 8,040.00 | 7,770.00 | 8,010.00 | 8,010.00 | 161,007 |
| 17 May 2024 | 8,200.00 | 8,200.00 | 7,810.00 | 7,950.00 | 7,950.00 | 393,975 |
| 16 May 2024 | 8,500.00 | 8,600.00 | 8,120.00 | 8,240.00 | 8,240.00 | 735,970 |
| 14 May 2024 | 7,950.00 | 8,420.00 | 7,950.00 | 8,340.00 | 8,340.00 | 475,887 |
| 13 May 2024 | 8,050.00 | 8,300.00 | 7,860.00 | 7,990.00 | 7,990.00 | 522,939 |
| 10 May 2024 | 7,380.00 | 8,400.00 | 7,310.00 | 8,040.00 | 8,040.00 | 1,250,535 |
| 09 May 2024 | 7,190.00 | 7,550.00 | 7,150.00 | 7,330.00 | 7,330.00 | 274,383 |
| 08 May 2024 | 7,340.00 | 7,420.00 | 7,150.00 | 7,200.00 | 7,200.00 | 83,247 |
| 07 May 2024 | 7,450.00 | 7,500.00 | 7,190.00 | 7,240.00 | 7,240.00 | 119,682 |
| 03 May 2024 | 7,150.00 | 7,550.00 | 7,000.00 | 7,450.00 | 7,450.00 | 214,634 |
| 02 May 2024 | 7,240.00 | 7,370.00 | 7,090.00 | 7,150.00 | 7,150.00 | 271,806 |
| 30 Apr 2024 | 6,780.00 | 7,160.00 | 6,740.00 | 7,130.00 | 7,130.00 | 261,629 |
| 29 Apr 2024 | 6,600.00 | 6,760.00 | 6,590.00 | 6,740.00 | 6,740.00 | 89,325 |
| 26 Apr 2024 | 6,470.00 | 6,640.00 | 6,410.00 | 6,590.00 | 6,590.00 | 75,199 |
| 25 Apr 2024 | 6,640.00 | 6,650.00 | 6,440.00 | 6,470.00 | 6,470.00 | 93,319 |
| 24 Apr 2024 | 6,500.00 | 6,710.00 | 6,470.00 | 6,650.00 | 6,650.00 | 107,631 |
| 23 Apr 2024 | 6,540.00 | 6,650.00 | 6,380.00 | 6,450.00 | 6,450.00 | 69,791 |
| 22 Apr 2024 | 6,540.00 | 6,720.00 | 6,490.00 | 6,520.00 | 6,520.00 | 42,725 |
| 19 Apr 2024 | 6,600.00 | 6,720.00 | 6,350.00 | 6,530.00 | 6,530.00 | 69,373 |
| 18 Apr 2024 | 6,420.00 | 6,700.00 | 6,420.00 | 6,670.00 | 6,670.00 | 81,714 |
| 17 Apr 2024 | 6,290.00 | 6,510.00 | 6,130.00 | 6,420.00 | 6,420.00 | 121,426 |
| 16 Apr 2024 | 6,430.00 | 6,550.00 | 6,180.00 | 6,190.00 | 6,190.00 | 131,172 |
| 15 Apr 2024 | 6,860.00 | 6,860.00 | 6,510.00 | 6,520.00 | 6,520.00 | 103,885 |
| 12 Apr 2024 | 6,760.00 | 6,990.00 | 6,750.00 | 6,810.00 | 6,810.00 | 88,200 |
| 11 Apr 2024 | 6,820.00 | 6,850.00 | 6,600.00 | 6,720.00 | 6,720.00 | 81,086 |
| 09 Apr 2024 | 6,700.00 | 7,180.00 | 6,640.00 | 6,830.00 | 6,830.00 | 89,739 |
| 08 Apr 2024 | 6,800.00 | 6,960.00 | 6,580.00 | 6,620.00 | 6,620.00 | 76,832 |
| 05 Apr 2024 | 6,850.00 | 7,120.00 | 6,790.00 | 6,800.00 | 6,800.00 | 98,347 |
| 04 Apr 2024 | 7,110.00 | 7,110.00 | 6,840.00 | 6,910.00 | 6,910.00 | 91,531 |
| 03 Apr 2024 | 6,960.00 | 7,110.00 | 6,900.00 | 7,050.00 | 7,050.00 | 83,763 |
| 02 Apr 2024 | 7,150.00 | 7,160.00 | 6,960.00 | 7,040.00 | 7,040.00 | 103,147 |
| 01 Apr 2024 | 6,640.00 | 7,180.00 | 6,640.00 | 7,050.00 | 7,050.00 | 196,193 |
| 29 Mar 2024 | 6,640.00 | 6,770.00 | 6,550.00 | 6,640.00 | 6,640.00 | 56,179 |
| 29 Mar 2024 | 157 Dividend | |||||
| 28 Mar 2024 | 6,790.00 | 6,960.00 | 6,720.00 | 6,720.00 | 6,563.00 | 71,714 |
| 27 Mar 2024 | 6,840.00 | 6,860.00 | 6,770.00 | 6,780.00 | 6,621.60 | 37,190 |
| 26 Mar 2024 | 6,860.00 | 6,860.00 | 6,650.00 | 6,840.00 | 6,680.20 | 55,045 |
| 25 Mar 2024 | 6,520.00 | 6,790.00 | 6,510.00 | 6,760.00 | 6,602.07 | 113,497 |
| 22 Mar 2024 | 6,500.00 | 6,590.00 | 6,430.00 | 6,460.00 | 6,309.07 | 48,939 |
| 21 Mar 2024 | 6,560.00 | 6,650.00 | 6,490.00 | 6,490.00 | 6,338.37 | 49,588 |
| 20 Mar 2024 | 6,490.00 | 6,630.00 | 6,490.00 | 6,590.00 | 6,436.04 | 37,174 |
| 19 Mar 2024 | 6,600.00 | 6,800.00 | 6,510.00 | 6,510.00 | 6,357.91 | 59,705 |
| 18 Mar 2024 | 6,500.00 | 6,550.00 | 6,410.00 | 6,510.00 | 6,357.91 | 40,453 |
| 15 Mar 2024 | 6,620.00 | 6,620.00 | 6,430.00 | 6,500.00 | 6,348.14 | 36,002 |
| 14 Mar 2024 | 6,550.00 | 6,630.00 | 6,550.00 | 6,570.00 | 6,416.50 | 24,541 |
| 13 Mar 2024 | 6,570.00 | 6,660.00 | 6,520.00 | 6,610.00 | 6,455.57 | 41,081 |
| 12 Mar 2024 | 6,680.00 | 6,680.00 | 6,470.00 | 6,560.00 | 6,406.74 | 39,809 |
| 11 Mar 2024 | 6,550.00 | 6,610.00 | 6,450.00 | 6,530.00 | 6,377.44 | 32,812 |
| 08 Mar 2024 | 6,420.00 | 6,520.00 | 6,390.00 | 6,490.00 | 6,338.37 | 24,400 |
| 07 Mar 2024 | 6,590.00 | 6,600.00 | 6,360.00 | 6,420.00 | 6,270.01 | 53,431 |
| 06 Mar 2024 | 6,450.00 | 6,520.00 | 6,210.00 | 6,510.00 | 6,357.91 | 71,701 |
| 05 Mar 2024 | 6,650.00 | 6,690.00 | 6,380.00 | 6,450.00 | 6,299.31 | 137,453 |
| 04 Mar 2024 | 6,700.00 | 6,830.00 | 6,620.00 | 6,690.00 | 6,533.70 | 42,412 |
| 29 Feb 2024 | 6,780.00 | 6,820.00 | 6,650.00 | 6,700.00 | 6,543.47 | 73,534 |
| 28 Feb 2024 | 6,810.00 | 6,850.00 | 6,700.00 | 6,780.00 | 6,621.60 | 42,294 |
| 27 Feb 2024 | 6,810.00 | 6,950.00 | 6,730.00 | 6,810.00 | 6,650.90 | 67,276 |
| 26 Feb 2024 | 6,870.00 | 6,980.00 | 6,760.00 | 6,810.00 | 6,650.90 | 51,483 |
| 23 Feb 2024 | 7,150.00 | 7,150.00 | 6,840.00 | 6,860.00 | 6,699.73 | 138,275 |
| 22 Feb 2024 | 7,020.00 | 7,120.00 | 6,980.00 | 7,000.00 | 6,836.46 | 44,978 |
| 21 Feb 2024 | 7,110.00 | 7,150.00 | 6,990.00 | 7,010.00 | 6,846.22 | 62,324 |
| 20 Feb 2024 | 7,330.00 | 7,330.00 | 6,960.00 | 7,160.00 | 6,992.72 | 52,989 |
| 19 Feb 2024 | 7,320.00 | 7,470.00 | 7,300.00 | 7,300.00 | 7,129.45 | 48,881 |
| 16 Feb 2024 | 7,490.00 | 7,500.00 | 7,360.00 | 7,370.00 | 7,197.81 | 51,655 |
| 15 Feb 2024 | 7,680.00 | 7,710.00 | 7,360.00 | 7,400.00 | 7,227.11 | 114,306 |
| 14 Feb 2024 | 7,540.00 | 7,870.00 | 7,420.00 | 7,680.00 | 7,500.57 | 121,669 |
| 13 Feb 2024 | 7,490.00 | 7,580.00 | 7,360.00 | 7,580.00 | 7,402.91 | 50,345 |
| 08 Feb 2024 | 7,360.00 | 7,530.00 | 7,300.00 | 7,420.00 | 7,246.65 | 34,937 |
| 07 Feb 2024 | 7,240.00 | 7,430.00 | 7,180.00 | 7,360.00 | 7,188.05 | 38,803 |
| 06 Feb 2024 | 7,370.00 | 7,370.00 | 7,140.00 | 7,170.00 | 7,002.49 | 33,967 |
| 05 Feb 2024 | 7,370.00 | 7,370.00 | 7,210.00 | 7,310.00 | 7,139.22 | 27,205 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.