Stock listing
KRX:078520 Able C&C Co Ltd (에이블씨엔씨) 주가
Follow Able C&C Co Ltd into a list and get an email when it puts out news.
Share price · KRX:078520
₩9,640.00 KRW -320.00 (-3.2%)
Close on Oct 30, 2026
- Day range
- ₩9,400.00 – ₩10,000.00 KRWOct 30, 2026
- Volume
- 65,116 sharesOct 30, 2026
- Market cap
- ₩224.8B KRWAt the close on Oct 30, 2026 · price × 23.32M shares outstanding
- 52-week range
- ₩8,710.00 – ₩16,790.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩1.28B KRWMedian day 88,031 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:078520 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩9,640.00 | -320.00 | -3.2% | ₩9,950.00 | ₩10,000.00 | ₩9,400.00 | 65,116 | |
| ₩9,960.00 | -170.00 | -1.7% | ₩10,210.00 | ₩10,210.00 | ₩9,870.00 | 49,264 | |
| ₩10,130.00 | +160.00 | +1.6% | ₩10,010.00 | ₩10,330.00 | ₩9,950.00 | 42,142 | |
| ₩9,970.00 | +210.00 | +2.2% | ₩9,900.00 | ₩10,000.00 | ₩9,700.00 | 73,156 | |
| ₩9,760.00 | -1,750.00 | -15.2% | ₩11,400.00 | ₩11,400.00 | ₩9,690.00 | 196,337 | |
| ₩11,510.00 | -990.00 | -7.9% | ₩12,370.00 | ₩12,490.00 | ₩11,330.00 | 196,347 | |
| ₩12,500.00 | +500.00 | +4.2% | ₩12,050.00 | ₩12,930.00 | ₩11,810.00 | 198,333 | |
| ₩12,000.00 | -200.00 | -1.6% | ₩12,050.00 | ₩12,350.00 | ₩11,830.00 | 79,101 | |
| ₩12,200.00 | +680.00 | +5.9% | ₩11,630.00 | ₩12,220.00 | ₩11,540.00 | 232,896 | |
| ₩11,520.00 | +20.00 | +0.2% | ₩11,200.00 | ₩11,630.00 | ₩11,200.00 | 51,658 | |
| ₩11,500.00 | +770.00 | +7.2% | ₩10,780.00 | ₩11,650.00 | ₩10,740.00 | 85,786 | |
| ₩10,730.00 | -340.00 | -3.1% | ₩10,710.00 | ₩11,030.00 | ₩10,480.00 | 94,168 | |
| ₩11,070.00 | -190.00 | -1.7% | ₩11,300.00 | ₩11,300.00 | ₩10,860.00 | 68,707 | |
| ₩11,260.00 | 0.00 | 0.0% | ₩10,960.00 | ₩11,640.00 | ₩10,440.00 | 169,571 | |
| ₩11,260.00 | -350.00 | -3.0% | ₩11,450.00 | ₩11,700.00 | ₩11,130.00 | 61,356 | |
| ₩11,610.00 | -270.00 | -2.3% | ₩11,790.00 | ₩12,130.00 | ₩11,580.00 | 63,109 | |
| ₩11,880.00 | +830.00 | +7.5% | ₩11,130.00 | ₩11,960.00 | ₩11,000.00 | 154,696 | |
| ₩11,050.00 | +150.00 | +1.4% | ₩11,090.00 | ₩11,220.00 | ₩10,850.00 | 41,842 | |
| ₩10,900.00 | -370.00 | -3.3% | ₩11,230.00 | ₩11,350.00 | ₩10,890.00 | 60,838 | |
| ₩11,270.00 | +620.00 | +5.8% | ₩10,770.00 | ₩11,320.00 | ₩10,640.00 | 121,734 | |
| ₩10,650.00 | -230.00 | -2.1% | ₩10,880.00 | ₩10,920.00 | ₩10,440.00 | 61,650 | |
| ₩10,880.00 | +130.00 | +1.2% | ₩10,870.00 | ₩11,030.00 | ₩10,770.00 | 39,632 | |
| ₩10,750.00 | +220.00 | +2.1% | ₩10,660.00 | ₩10,930.00 | ₩10,510.00 | 32,053 | |
| ₩10,530.00 | -130.00 | -1.2% | ₩10,700.00 | ₩10,770.00 | ₩10,450.00 | 31,786 | |
| ₩10,660.00 | +50.00 | +0.5% | ₩10,670.00 | ₩10,960.00 | ₩10,600.00 | 71,049 | |
| ₩10,610.00 | -330.00 | -3.0% | ₩10,780.00 | ₩10,980.00 | ₩10,500.00 | 58,451 | |
| ₩10,940.00 | +990.00 | +9.9% | ₩10,000.00 | ₩11,100.00 | ₩9,980.00 | 262,519 | |
| ₩9,950.00 | -50.00 | -0.5% | ₩10,000.00 | ₩10,150.00 | ₩9,930.00 | 42,400 | |
| ₩10,000.00 | +20.00 | +0.2% | ₩10,010.00 | ₩10,080.00 | ₩9,800.00 | 43,009 | |
| ₩9,980.00 | -150.00 | -1.5% | ₩10,190.00 | ₩10,190.00 | ₩9,950.00 | 45,805 | |
| ₩10,130.00 | +30.00 | +0.3% | ₩10,140.00 | ₩10,350.00 | ₩9,960.00 | 84,251 | |
| ₩10,100.00 | -170.00 | -1.7% | ₩10,200.00 | ₩10,450.00 | ₩10,090.00 | 136,058 | |
| ₩10,270.00 | -120.00 | -1.2% | ₩10,420.00 | ₩10,420.00 | ₩10,050.00 | 77,741 | |
| ₩10,390.00 | -280.00 | -2.6% | ₩10,600.00 | ₩10,740.00 | ₩10,360.00 | 114,959 | |
| ₩10,670.00 | -200.00 | -1.8% | ₩10,970.00 | ₩10,980.00 | ₩10,500.00 | 87,802 | |
| ₩10,870.00 | -390.00 | -3.5% | ₩11,300.00 | ₩11,300.00 | ₩10,790.00 | 128,989 | |
| ₩11,260.00 | 0.00 | 0.0% | ₩11,250.00 | ₩11,450.00 | ₩11,060.00 | 44,885 | |
| ₩11,260.00 | -300.00 | -2.6% | ₩11,650.00 | ₩11,770.00 | ₩11,100.00 | 55,804 | |
| ₩11,560.00 | -640.00 | -5.2% | ₩11,730.00 | ₩12,010.00 | ₩11,550.00 | 84,307 | |
| ₩12,200.00 | -710.00 | -5.5% | ₩13,060.00 | ₩13,060.00 | ₩11,880.00 | 140,291 | |
| ₩12,910.00 | +240.00 | +1.9% | ₩12,670.00 | ₩13,110.00 | ₩12,540.00 | 157,189 | |
| ₩12,670.00 | +1,180.00 | +10.3% | ₩11,420.00 | ₩12,670.00 | ₩11,420.00 | 264,042 | |
| ₩11,490.00 | -360.00 | -3.0% | ₩11,710.00 | ₩11,730.00 | ₩11,270.00 | 115,301 | |
| ₩11,850.00 | -430.00 | -3.5% | ₩12,030.00 | ₩12,050.00 | ₩11,650.00 | 91,545 | |
| ₩12,280.00 | +830.00 | +7.2% | ₩11,450.00 | ₩12,360.00 | ₩11,150.00 | 253,804 | |
| ₩11,450.00 | +100.00 | +0.9% | ₩11,280.00 | ₩11,530.00 | ₩11,280.00 | 76,894 | |
| ₩11,350.00 | -110.00 | -1.0% | ₩11,300.00 | ₩11,590.00 | ₩10,800.00 | 124,150 | |
| ₩11,460.00 | +80.00 | +0.7% | ₩11,400.00 | ₩11,500.00 | ₩11,090.00 | 88,260 | |
| ₩11,380.00 | -120.00 | -1.0% | ₩11,320.00 | ₩11,580.00 | ₩11,240.00 | 61,814 | |
| ₩11,500.00 | -360.00 | -3.0% | ₩11,890.00 | ₩11,890.00 | ₩11,330.00 | 83,378 | |
| ₩11,860.00 | -210.00 | -1.7% | ₩12,360.00 | ₩12,620.00 | ₩11,650.00 | 123,390 | |
| ₩12,070.00 | -1,360.00 | -10.1% | ₩13,100.00 | ₩13,270.00 | ₩11,930.00 | 188,349 | |
| ₩13,430.00 | +110.00 | +0.8% | ₩13,620.00 | ₩13,900.00 | ₩13,100.00 | 194,733 | |
| ₩13,320.00 | +710.00 | +5.6% | ₩12,620.00 | ₩13,390.00 | ₩12,550.00 | 196,176 | |
| ₩12,610.00 | +680.00 | +5.7% | ₩12,010.00 | ₩12,630.00 | ₩11,960.00 | 162,103 | |
| ₩11,930.00 | +430.00 | +3.7% | ₩11,600.00 | ₩12,340.00 | ₩11,540.00 | 191,386 | |
| ₩11,500.00 | +270.00 | +2.4% | ₩11,240.00 | ₩11,520.00 | ₩11,120.00 | 156,446 | |
| ₩11,230.00 | +310.00 | +2.8% | ₩11,010.00 | ₩11,380.00 | ₩10,800.00 | 141,000 | |
| ₩10,920.00 | +230.00 | +2.2% | ₩10,750.00 | ₩11,110.00 | ₩10,500.00 | 194,665 | |
| ₩10,690.00 | -10.00 | -0.1% | ₩10,570.00 | ₩11,040.00 | ₩10,560.00 | 95,072 | |
| ₩10,700.00 | +930.00 | +9.5% | ₩10,030.00 | ₩10,720.00 | ₩10,030.00 | 84,991 | |
| ₩9,770.00 | +70.00 | +0.7% | ₩9,680.00 | ₩10,110.00 | ₩9,580.00 | 123,777 |
- Ticker
- KRX:078520
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Aug 13, 2026
Net income rose to KRW 18.2B on KRW 126.6B revenue, with a KRW 100/share dividend declared
Latest news
Net income rose to KRW 18.2B on KRW 126.6B revenue, with a KRW 100/share dividend declared
Aug 13, 2026
Closed ₩11,860 (-1.7%) on Aug 14, 2026
Able C&C Co Ltd on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Aug 13, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Able C&C Co Ltd.