Automobile &Pc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 788.00 | 788.00 | 762.00 | 778.00 | 778.00 | 53,138 |
| 2024-07-23 | 772.00 | 789.00 | 772.00 | 788.00 | 788.00 | 55,556 |
| 2024-07-22 | 845.00 | 845.00 | 765.00 | 770.00 | 770.00 | 97,340 |
| 2024-07-19 | 836.00 | 860.00 | 836.00 | 845.00 | 845.00 | 16,921 |
| 2024-07-18 | 861.00 | 861.00 | 840.00 | 845.00 | 845.00 | 29,196 |
| 2024-07-17 | 845.00 | 865.00 | 840.00 | 861.00 | 861.00 | 48,519 |
| 2024-07-16 | 856.00 | 856.00 | 832.00 | 845.00 | 845.00 | 32,922 |
| 2024-07-15 | 841.00 | 855.00 | 829.00 | 842.00 | 842.00 | 13,715 |
| 2024-07-12 | 849.00 | 867.00 | 820.00 | 841.00 | 841.00 | 36,030 |
| 2024-07-11 | 865.00 | 866.00 | 835.00 | 840.00 | 840.00 | 34,854 |
| 2024-07-10 | 868.00 | 874.00 | 852.00 | 865.00 | 865.00 | 34,013 |
| 2024-07-09 | 849.00 | 867.00 | 835.00 | 867.00 | 867.00 | 23,380 |
| 2024-07-08 | 831.00 | 849.00 | 826.00 | 841.00 | 841.00 | 70,386 |
| 2024-07-05 | 831.00 | 870.00 | 823.00 | 831.00 | 831.00 | 152,660 |
| 2024-07-04 | 888.00 | 895.00 | 818.00 | 829.00 | 829.00 | 356,684 |
| 2024-07-03 | 839.00 | 897.00 | 803.00 | 888.00 | 888.00 | 347,637 |
| 2024-07-02 | 840.00 | 851.00 | 827.00 | 839.00 | 839.00 | 66,640 |
| 2024-07-01 | 876.00 | 900.00 | 840.00 | 840.00 | 840.00 | 82,653 |
| 2024-06-28 | 886.00 | 898.00 | 864.00 | 876.00 | 876.00 | 99,400 |
| 2024-06-27 | 949.00 | 949.00 | 880.00 | 886.00 | 886.00 | 157,539 |
| 2024-06-26 | 924.00 | 960.00 | 916.00 | 949.00 | 949.00 | 99,171 |
| 2024-06-25 | 900.00 | 978.00 | 880.00 | 923.00 | 923.00 | 118,796 |
| 2024-06-24 | 901.00 | 916.00 | 862.00 | 890.00 | 890.00 | 109,150 |
| 2024-06-21 | 925.00 | 928.00 | 877.00 | 901.00 | 901.00 | 50,840 |
| 2024-06-20 | 927.00 | 928.00 | 904.00 | 904.00 | 904.00 | 52,959 |
| 2024-06-19 | 924.00 | 928.00 | 903.00 | 917.00 | 917.00 | 38,361 |
| 2024-06-18 | 969.00 | 969.00 | 873.00 | 923.00 | 923.00 | 332,286 |
| 2024-06-17 | 993.00 | 993.00 | 947.00 | 969.00 | 969.00 | 168,746 |
| 2024-06-14 | 1,006.00 | 1,006.00 | 992.00 | 993.00 | 993.00 | 96,568 |
| 2024-06-13 | 1,003.00 | 1,018.00 | 1,002.00 | 1,007.00 | 1,007.00 | 39,560 |
| 2024-06-12 | 1,013.00 | 1,013.00 | 1,006.00 | 1,009.00 | 1,009.00 | 13,885 |
| 2024-06-11 | 1,001.00 | 1,014.00 | 1,001.00 | 1,013.00 | 1,013.00 | 42,101 |
| 2024-06-10 | 1,038.00 | 1,038.00 | 975.00 | 1,000.00 | 1,000.00 | 47,499 |
| 2024-06-07 | 1,001.00 | 1,013.00 | 1,000.00 | 1,012.00 | 1,012.00 | 37,624 |
| 2024-06-05 | 1,037.00 | 1,037.00 | 1,000.00 | 1,013.00 | 1,013.00 | 124,040 |
| 2024-06-04 | 1,012.00 | 1,032.00 | 1,005.00 | 1,015.00 | 1,015.00 | 30,380 |
| 2024-06-03 | 1,010.00 | 1,024.00 | 1,009.00 | 1,012.00 | 1,012.00 | 86,796 |
| 2024-05-31 | 1,030.00 | 1,035.00 | 1,015.00 | 1,024.00 | 1,024.00 | 44,821 |
| 2024-05-30 | 1,041.00 | 1,060.00 | 1,027.00 | 1,044.00 | 1,044.00 | 36,264 |
| 2024-05-29 | 1,043.00 | 1,057.00 | 1,028.00 | 1,050.00 | 1,050.00 | 75,695 |
| 2024-05-28 | 1,048.00 | 1,072.00 | 1,045.00 | 1,055.00 | 1,055.00 | 36,175 |
| 2024-05-27 | 1,067.00 | 1,078.00 | 1,030.00 | 1,070.00 | 1,070.00 | 100,999 |
| 2024-05-24 | 1,044.00 | 1,067.00 | 1,035.00 | 1,067.00 | 1,067.00 | 20,288 |
| 2024-05-23 | 1,051.00 | 1,060.00 | 1,034.00 | 1,044.00 | 1,044.00 | 79,003 |
| 2024-05-22 | 1,068.00 | 1,068.00 | 1,043.00 | 1,061.00 | 1,061.00 | 142,255 |
| 2024-05-21 | 1,049.00 | 1,067.00 | 1,045.00 | 1,067.00 | 1,067.00 | 102,463 |
| 2024-05-20 | 1,069.00 | 1,070.00 | 1,041.00 | 1,067.00 | 1,067.00 | 52,038 |
| 2024-05-17 | 1,105.00 | 1,139.00 | 1,050.00 | 1,069.00 | 1,069.00 | 122,118 |
| 2024-05-16 | 1,086.00 | 1,132.00 | 1,086.00 | 1,104.00 | 1,104.00 | 42,455 |
| 2024-05-14 | 1,079.00 | 1,098.00 | 1,075.00 | 1,085.00 | 1,085.00 | 54,534 |
| 2024-05-13 | 1,100.00 | 1,100.00 | 1,063.00 | 1,079.00 | 1,079.00 | 80,638 |
| 2024-05-10 | 1,129.00 | 1,129.00 | 1,060.00 | 1,100.00 | 1,100.00 | 121,168 |
| 2024-05-09 | 1,102.00 | 1,128.00 | 1,098.00 | 1,107.00 | 1,107.00 | 60,716 |
| 2024-05-08 | 1,097.00 | 1,106.00 | 1,092.00 | 1,102.00 | 1,102.00 | 33,368 |
| 2024-05-07 | 1,100.00 | 1,100.00 | 1,084.00 | 1,097.00 | 1,097.00 | 68,462 |
| 2024-05-03 | 1,103.00 | 1,127.00 | 1,083.00 | 1,098.00 | 1,098.00 | 74,246 |
| 2024-05-02 | 1,150.00 | 1,151.00 | 1,080.00 | 1,090.00 | 1,090.00 | 310,432 |
| 2024-04-30 | 1,160.00 | 1,163.00 | 1,140.00 | 1,150.00 | 1,150.00 | 114,662 |
| 2024-04-29 | 1,168.00 | 1,178.00 | 1,151.00 | 1,160.00 | 1,160.00 | 82,409 |
| 2024-04-26 | 1,166.00 | 1,173.00 | 1,160.00 | 1,168.00 | 1,168.00 | 74,717 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.