KRX · 078520 · stock
Able C&C Co., Ltd. (078520) stock price history
Every KRX trading session of Able C&C Co., Ltd. from Dec 28, 2007 to Sep 28, 2026: 4,627 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
078520 adjusted close, 2007 to 2026
- ₩44,764
- All time high, 2012
- ₩16,620
- 52 week high, ₩8,441 low
- 4,627
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
078520 key facts
- Able C&C Co., Ltd. (078520) closed at ₩10,750 on Sep 28, 2026 on KRX.
- 078520's all time high close is ₩44,764, set on Oct 12, 2012; its all time low close is ₩486.01 on Oct 27, 2008.
- 078520's 52 week range is ₩8,441 to ₩16,620.
- 078520 returned +1.2% over the year to Sep 28, 2026 and +74.4% over five years.
- Over ten years 078520 returned -37%, -4.5% a year compounded.
- 078520's deepest drawdown was -92.6% from Oct 12, 2012 to Oct 13, 2022.
- DataCedar holds 4,627 daily sessions of 078520 history from Dec 28, 2007 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
078520 price chart, 2007 to 2026
078520 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.2% |
| 3 months | +18.0% |
| 6 months | -16.9% |
| Year to date | +5.9% |
| 1 year | +1.2% |
| 3 years | +19.1% |
| 5 years | +74.4% |
| 10 years | -37.2% |
| Since Dec 28, 2007 | +947.9% |
| Compound annual growth, 18.8 years | +13.3% |
078520 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩44,764 on Oct 12, 2012
- All time low close
- ₩486.01 on Oct 27, 2008
- 52 week high
- ₩16,620 on May 14, 2026
- 52 week low
- ₩8,441 on Nov 13, 2025
- Deepest drawdown
- -92.6% from Oct 12, 2012 to Oct 13, 2022, not yet recovered
- Best single session
- +29.9% on Nov 21, 2018
- Worst single session
- -21.8% on Mar 19, 2020
- Volatility, 1 year annualised
- 68.0%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2007
- 10.5×
- Best calendar year
- 2009, +560%
- Worst calendar year
- 2013, -57%
078520 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩10,525 | ₩16,620 | ₩8,760 | ₩10,750 | +5.9% | 25.7M | 181 |
| 2025 | ₩6,478 | ₩14,903 | ₩5,449 | ₩10,147 | +57.5% | 93.7M | 241 |
| 2024 | ₩5,902 | ₩10,609 | ₩5,462 | ₩6,441 | +8.2% | 60.6M | 244 |
| 2023 | ₩4,049 | ₩11,691 | ₩3,853 | ₩5,955 | +45.1% | 50.4M | 245 |
| 2022 | ₩5,090 | ₩6,601 | ₩3,179 | ₩4,103 | -19.6% | 18.4M | 244 |
| 2021 | ₩5,857 | ₩10,180 | ₩4,558 | ₩5,106 | -11.9% | 34.8M | 248 |
| 2020 | ₩8,066 | ₩10,493 | ₩4,096 | ₩5,795 | -27.8% | 37.2M | 248 |
| 2019 | ₩8,731 | ₩12,725 | ₩6,492 | ₩8,027 | -6.0% | 52.7M | 246 |
| 2018 | ₩13,352 | ₩16,601 | ₩6,257 | ₩8,536 | -34.3% | 57.2M | 244 |
| 2017 | ₩15,379 | ₩22,294 | ₩10,694 | ₩12,999 | -16.9% | 40.9M | 241 |
| 2016 | ₩15,905 | ₩26,279 | ₩12,848 | ₩15,644 | -2.7% | 55M | 246 |
| 2015 | ₩14,382 | ₩23,763 | ₩11,697 | ₩16,077 | +11.8% | 174.2M | 249 |
| 2014 | ₩16,994 | ₩20,416 | ₩10,488 | ₩14,382 | -15.4% | 103.3M | 245 |
| 2013 | ₩40,010 | ₩44,299 | ₩13,244 | ₩16,994 | -57.3% | 59.6M | 247 |
| 2012 | ₩12,343 | ₩45,631 | ₩12,320 | ₩39,808 | +226.7% | 52.3M | 248 |
| 2011 | ₩10,522 | ₩12,835 | ₩7,267 | ₩12,183 | +15.8% | 42.9M | 248 |
| 2010 | ₩6,104 | ₩10,563 | ₩4,411 | ₩10,522 | +71.3% | 62.5M | 251 |
| 2009 | ₩913.58 | ₩6,439 | ₩883.13 | ₩6,141 | +560.0% | 54.2M | 253 |
| 2008 | ₩1,069 | ₩1,261 | ₩413.72 | ₩930.50 | -9.3% | 18.5M | 257 |
| 2007 | ₩999.71 | ₩1,055 | ₩999.71 | ₩1,026 | n/a | 67.3K | 1 |
078520 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩10,750 | -16.7% |
| August 2026 | ₩12,910 | +20.7% |
| July 2026 | ₩10,700 | +9.6% |
| June 2026 | ₩9,760 | -20.0% |
| May 2026 | ₩12,195 | -17.4% |
| April 2026 | ₩14,769 | +24.5% |
| March 2026 | ₩11,859 | +6.5% |
| February 2026 | ₩11,136 | +8.4% |
| January 2026 | ₩10,273 | +1.2% |
| December 2025 | ₩10,147 | +6.8% |
| November 2025 | ₩9,498 | +0.6% |
| October 2025 | ₩9,440 | -10.8% |
About the 078520 data
Daily bars. 4,627 sessions from Dec 28, 2007 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 28, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/078520/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
078520 share price history
