Automobile &Pc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,167.00 | 1,187.00 | 1,147.00 | 1,173.00 | 1,173.00 | 90,574 |
| 2024-04-24 | 1,170.00 | 1,187.00 | 1,115.00 | 1,167.00 | 1,167.00 | 82,437 |
| 2024-04-23 | 1,153.00 | 1,200.00 | 1,143.00 | 1,175.00 | 1,175.00 | 95,896 |
| 2024-04-22 | 1,122.00 | 1,280.00 | 1,122.00 | 1,153.00 | 1,153.00 | 739,844 |
| 2024-04-19 | 1,101.00 | 1,296.00 | 1,098.00 | 1,120.00 | 1,120.00 | 1,818,081 |
| 2024-04-18 | 1,089.00 | 1,120.00 | 1,060.00 | 1,098.00 | 1,098.00 | 88,263 |
| 2024-04-17 | 1,090.00 | 1,099.00 | 1,073.00 | 1,095.00 | 1,095.00 | 63,648 |
| 2024-04-16 | 1,114.00 | 1,114.00 | 1,078.00 | 1,090.00 | 1,090.00 | 57,652 |
| 2024-04-15 | 1,145.00 | 1,145.00 | 1,080.00 | 1,119.00 | 1,119.00 | 108,345 |
| 2024-04-12 | 1,164.00 | 1,180.00 | 1,125.00 | 1,153.00 | 1,153.00 | 110,891 |
| 2024-04-11 | 1,204.00 | 1,204.00 | 1,161.00 | 1,170.00 | 1,170.00 | 37,911 |
| 2024-04-09 | 1,180.00 | 1,208.00 | 1,172.00 | 1,205.00 | 1,205.00 | 35,848 |
| 2024-04-08 | 1,182.00 | 1,219.00 | 1,162.00 | 1,180.00 | 1,180.00 | 86,487 |
| 2024-04-05 | 1,199.00 | 1,200.00 | 1,160.00 | 1,186.00 | 1,186.00 | 48,019 |
| 2024-04-04 | 1,199.00 | 1,212.00 | 1,152.00 | 1,200.00 | 1,200.00 | 54,200 |
| 2024-04-03 | 1,180.00 | 1,221.00 | 1,177.00 | 1,200.00 | 1,200.00 | 50,824 |
| 2024-04-02 | 1,245.00 | 1,277.00 | 1,195.00 | 1,198.00 | 1,198.00 | 77,034 |
| 2024-04-01 | 1,225.00 | 1,268.00 | 1,211.00 | 1,240.00 | 1,240.00 | 151,611 |
| 2024-03-29 | 1,201.00 | 1,248.00 | 1,180.00 | 1,220.00 | 1,220.00 | 130,192 |
| 2024-03-28 | 1,155.00 | 1,363.00 | 1,141.00 | 1,201.00 | 1,201.00 | 1,387,783 |
| 2024-03-27 | 1,181.00 | 1,190.00 | 1,137.00 | 1,174.00 | 1,174.00 | 87,259 |
| 2024-03-26 | 1,252.00 | 1,252.00 | 1,171.00 | 1,181.00 | 1,181.00 | 189,194 |
| 2024-03-25 | 1,250.00 | 1,282.00 | 1,201.00 | 1,240.00 | 1,240.00 | 415,792 |
| 2024-03-22 | 1,062.00 | 1,319.00 | 1,062.00 | 1,250.00 | 1,250.00 | 3,261,669 |
| 2024-03-21 | 1,053.00 | 1,076.00 | 1,050.00 | 1,075.00 | 1,075.00 | 92,915 |
| 2024-03-20 | 1,040.00 | 1,059.00 | 1,040.00 | 1,043.00 | 1,043.00 | 38,349 |
| 2024-03-19 | 1,060.00 | 1,060.00 | 1,031.00 | 1,041.00 | 1,041.00 | 65,849 |
| 2024-03-18 | 1,044.00 | 1,067.00 | 1,040.00 | 1,060.00 | 1,060.00 | 62,451 |
| 2024-03-15 | 1,068.00 | 1,096.00 | 1,040.00 | 1,040.00 | 1,040.00 | 104,449 |
| 2024-03-14 | 1,078.00 | 1,090.00 | 1,066.00 | 1,078.00 | 1,078.00 | 47,169 |
| 2024-03-13 | 1,082.00 | 1,097.00 | 1,070.00 | 1,078.00 | 1,078.00 | 55,988 |
| 2024-03-12 | 1,060.00 | 1,090.00 | 1,059.00 | 1,082.00 | 1,082.00 | 85,229 |
| 2024-03-11 | 1,071.00 | 1,076.00 | 1,057.00 | 1,069.00 | 1,069.00 | 61,252 |
| 2024-03-08 | 1,125.00 | 1,125.00 | 1,061.00 | 1,071.00 | 1,071.00 | 268,914 |
| 2024-03-07 | 1,147.00 | 1,155.00 | 1,107.00 | 1,120.00 | 1,120.00 | 182,456 |
| 2024-03-06 | 1,145.00 | 1,194.00 | 1,100.00 | 1,147.00 | 1,147.00 | 252,063 |
| 2024-03-05 | 1,153.00 | 1,210.00 | 1,118.00 | 1,123.00 | 1,123.00 | 383,379 |
| 2024-03-04 | 1,162.00 | 1,233.00 | 1,116.00 | 1,165.00 | 1,165.00 | 746,214 |
| 2024-02-29 | 1,050.00 | 1,354.00 | 1,042.00 | 1,193.00 | 1,193.00 | 10,038,260 |
| 2024-02-28 | 1,011.00 | 1,042.00 | 999.00 | 1,042.00 | 1,042.00 | 116,577 |
| 2024-02-27 | 1,020.00 | 1,028.00 | 1,009.00 | 1,011.00 | 1,011.00 | 59,410 |
| 2024-02-26 | 1,045.00 | 1,045.00 | 1,004.00 | 1,012.00 | 1,012.00 | 178,483 |
| 2024-02-23 | 1,061.00 | 1,090.00 | 1,030.00 | 1,030.00 | 1,030.00 | 157,692 |
| 2024-02-22 | 1,070.00 | 1,086.00 | 1,058.00 | 1,070.00 | 1,070.00 | 89,050 |
| 2024-02-21 | 1,076.00 | 1,076.00 | 1,059.00 | 1,070.00 | 1,070.00 | 42,369 |
| 2024-02-20 | 1,085.00 | 1,085.00 | 1,041.00 | 1,076.00 | 1,076.00 | 146,688 |
| 2024-02-19 | 1,100.00 | 1,100.00 | 1,076.00 | 1,085.00 | 1,085.00 | 104,344 |
| 2024-02-16 | 1,159.00 | 1,159.00 | 1,087.00 | 1,100.00 | 1,100.00 | 147,840 |
| 2024-02-15 | 1,053.00 | 1,120.00 | 1,053.00 | 1,119.00 | 1,119.00 | 177,465 |
| 2024-02-14 | 1,090.00 | 1,090.00 | 1,040.00 | 1,052.00 | 1,052.00 | 173,924 |
| 2024-02-13 | 1,070.00 | 1,140.00 | 1,070.00 | 1,091.00 | 1,091.00 | 72,650 |
| 2024-02-08 | 1,078.00 | 1,090.00 | 1,034.00 | 1,074.00 | 1,074.00 | 122,748 |
| 2024-02-07 | 1,066.00 | 1,085.00 | 1,048.00 | 1,048.00 | 1,048.00 | 94,264 |
| 2024-02-06 | 1,090.00 | 1,092.00 | 1,053.00 | 1,065.00 | 1,065.00 | 123,641 |
| 2024-02-05 | 1,118.00 | 1,152.00 | 1,092.00 | 1,093.00 | 1,093.00 | 146,145 |
| 2024-02-02 | 1,095.00 | 1,172.00 | 1,095.00 | 1,140.00 | 1,140.00 | 89,422 |
| 2024-02-01 | 1,126.00 | 1,129.00 | 1,091.00 | 1,112.00 | 1,112.00 | 132,995 |
| 2024-01-31 | 1,155.00 | 1,199.00 | 1,120.00 | 1,123.00 | 1,123.00 | 306,955 |
| 2024-01-30 | 1,193.00 | 1,199.00 | 1,168.00 | 1,188.00 | 1,188.00 | 39,909 |
| 2024-01-29 | 1,199.00 | 1,217.00 | 1,165.00 | 1,199.00 | 1,199.00 | 105,895 |
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.