KSE:078520
Able C&C Co., Ltd. Stock Price (Quote)
₩9,200.00
+180.00 (+2.00%)
At Close: May 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ₩6,590.00 | ₩10,790.00 | Tuesday, 28th May 2024 078520.KS stock ended at ₩9,200.00. This is 2.00% more than the trading day before Monday, 27th May 2024. During the day the stock fluctuated 7.98% from a day low at ₩8,900.00 to a day high of ₩9,610.00. |
90 days | ₩6,130.00 | ₩10,790.00 | |
52 weeks | ₩5,460.00 | ₩14,930.00 |
Historical Able C&C Co., Ltd. prices
Date | Open | High | Low | Close | Volume |
May 28, 2024 | ₩8,900.00 | ₩9,610.00 | ₩8,900.00 | ₩9,200.00 | 736 416 |
May 27, 2024 | ₩9,350.00 | ₩9,370.00 | ₩8,890.00 | ₩9,020.00 | 500 203 |
May 24, 2024 | ₩9,880.00 | ₩10,350.00 | ₩9,200.00 | ₩9,230.00 | 1 486 067 |
May 23, 2024 | ₩9,320.00 | ₩9,690.00 | ₩9,020.00 | ₩9,410.00 | 684 157 |
May 22, 2024 | ₩10,610.00 | ₩10,790.00 | ₩9,350.00 | ₩9,410.00 | 3 966 640 |
May 21, 2024 | ₩7,980.00 | ₩9,500.00 | ₩7,860.00 | ₩9,320.00 | 3 428 584 |
May 20, 2024 | ₩7,900.00 | ₩8,040.00 | ₩7,770.00 | ₩8,010.00 | 163 413 |
May 17, 2024 | ₩8,200.00 | ₩8,200.00 | ₩7,810.00 | ₩7,950.00 | 392 286 |
May 16, 2024 | ₩8,500.00 | ₩8,600.00 | ₩8,120.00 | ₩8,240.00 | 743 168 |
May 14, 2024 | ₩7,950.00 | ₩8,420.00 | ₩7,950.00 | ₩8,340.00 | 452 058 |
May 13, 2024 | ₩8,050.00 | ₩8,300.00 | ₩7,860.00 | ₩7,990.00 | 520 382 |
May 10, 2024 | ₩7,380.00 | ₩8,400.00 | ₩7,310.00 | ₩8,040.00 | 1 250 535 |
May 09, 2024 | ₩7,190.00 | ₩7,550.00 | ₩7,150.00 | ₩7,330.00 | 274 272 |
May 08, 2024 | ₩7,340.00 | ₩7,420.00 | ₩7,150.00 | ₩7,200.00 | 83 236 |
May 07, 2024 | ₩7,450.00 | ₩7,500.00 | ₩7,190.00 | ₩7,240.00 | 122 128 |
May 03, 2024 | ₩7,150.00 | ₩7,550.00 | ₩7,000.00 | ₩7,450.00 | 212 949 |
May 02, 2024 | ₩7,240.00 | ₩7,370.00 | ₩7,090.00 | ₩7,150.00 | 271 287 |
Apr 30, 2024 | ₩6,780.00 | ₩7,160.00 | ₩6,740.00 | ₩7,130.00 | 258 895 |
Apr 29, 2024 | ₩6,600.00 | ₩6,760.00 | ₩6,590.00 | ₩6,740.00 | 89 325 |
Apr 26, 2024 | ₩6,470.00 | ₩6,640.00 | ₩6,410.00 | ₩6,590.00 | 75 173 |
Apr 25, 2024 | ₩6,640.00 | ₩6,650.00 | ₩6,440.00 | ₩6,470.00 | 93 206 |
Apr 24, 2024 | ₩6,500.00 | ₩6,710.00 | ₩6,470.00 | ₩6,650.00 | 107 506 |
Apr 23, 2024 | ₩6,540.00 | ₩6,650.00 | ₩6,380.00 | ₩6,450.00 | 69 631 |
Apr 22, 2024 | ₩6,540.00 | ₩6,720.00 | ₩6,490.00 | ₩6,520.00 | 42 725 |
Apr 19, 2024 | ₩6,600.00 | ₩6,720.00 | ₩6,350.00 | ₩6,530.00 | 68 923 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use 078520.KS stock historical prices to predict future price movements?
Trend Analysis: Examine the 078520.KS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the 078520.KS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.