Automobile &Pc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,242.00 | 1,242.00 | 1,183.00 | 1,199.00 | 1,199.00 | 88,170 |
| 2024-01-25 | 1,218.00 | 1,218.00 | 1,160.00 | 1,200.00 | 1,200.00 | 182,415 |
| 2024-01-24 | 1,240.00 | 1,262.00 | 1,204.00 | 1,217.00 | 1,217.00 | 133,478 |
| 2024-01-23 | 1,222.00 | 1,264.00 | 1,190.00 | 1,263.00 | 1,263.00 | 98,303 |
| 2024-01-22 | 1,271.00 | 1,271.00 | 1,230.00 | 1,231.00 | 1,231.00 | 133,321 |
| 2024-01-19 | 1,319.00 | 1,333.00 | 1,261.00 | 1,271.00 | 1,271.00 | 127,497 |
| 2024-01-18 | 1,282.00 | 1,316.00 | 1,274.00 | 1,304.00 | 1,304.00 | 94,783 |
| 2024-01-17 | 1,287.00 | 1,289.00 | 1,251.00 | 1,274.00 | 1,274.00 | 54,956 |
| 2024-01-16 | 1,310.00 | 1,310.00 | 1,270.00 | 1,295.00 | 1,295.00 | 133,413 |
| 2024-01-15 | 1,351.00 | 1,361.00 | 1,297.00 | 1,302.00 | 1,302.00 | 195,453 |
| 2024-01-12 | 1,387.00 | 1,418.00 | 1,351.00 | 1,351.00 | 1,351.00 | 139,557 |
| 2024-01-11 | 1,400.00 | 1,446.00 | 1,375.00 | 1,420.00 | 1,420.00 | 185,795 |
| 2024-01-10 | 1,478.00 | 1,508.00 | 1,411.00 | 1,411.00 | 1,411.00 | 166,535 |
| 2024-01-09 | 1,470.00 | 1,500.00 | 1,465.00 | 1,478.00 | 1,478.00 | 87,451 |
| 2024-01-08 | 1,543.00 | 1,543.00 | 1,400.00 | 1,475.00 | 1,475.00 | 173,497 |
| 2024-01-05 | 1,535.00 | 1,650.00 | 1,466.00 | 1,483.00 | 1,483.00 | 328,364 |
| 2024-01-04 | 1,500.00 | 1,590.00 | 1,490.00 | 1,535.00 | 1,535.00 | 235,150 |
| 2024-01-03 | 1,465.00 | 1,540.00 | 1,433.00 | 1,519.00 | 1,519.00 | 146,564 |
| 2024-01-02 | 1,350.00 | 1,497.00 | 1,350.00 | 1,463.00 | 1,463.00 | 156,043 |
| 2023-12-28 | 1,345.00 | 1,398.00 | 1,325.00 | 1,350.00 | 1,350.00 | 290,230 |
| 2023-12-27 | 1,410.00 | 1,428.00 | 1,331.00 | 1,331.00 | 1,331.00 | 134,850 |
| 2023-12-26 | 1,479.00 | 1,479.00 | 1,405.00 | 1,405.00 | 1,405.00 | 86,520 |
| 2023-12-22 | 1,445.00 | 1,515.00 | 1,432.00 | 1,457.00 | 1,457.00 | 204,875 |
| 2023-12-21 | 1,421.00 | 1,460.00 | 1,421.00 | 1,445.00 | 1,445.00 | 82,812 |
| 2023-12-20 | 1,415.00 | 1,467.00 | 1,415.00 | 1,432.00 | 1,432.00 | 67,495 |
| 2023-12-19 | 1,411.00 | 1,445.00 | 1,401.00 | 1,431.00 | 1,431.00 | 42,828 |
| 2023-12-18 | 1,400.00 | 1,468.00 | 1,392.00 | 1,430.00 | 1,430.00 | 100,585 |
| 2023-12-15 | 1,411.00 | 1,445.00 | 1,387.00 | 1,410.00 | 1,410.00 | 116,144 |
| 2023-12-14 | 1,420.00 | 1,438.00 | 1,400.00 | 1,419.00 | 1,419.00 | 100,836 |
| 2023-12-13 | 1,468.00 | 1,468.00 | 1,400.00 | 1,416.00 | 1,416.00 | 53,333 |
| 2023-12-12 | 1,455.00 | 1,509.00 | 1,421.00 | 1,421.00 | 1,421.00 | 102,730 |
| 2023-12-11 | 1,458.00 | 1,519.00 | 1,451.00 | 1,468.00 | 1,468.00 | 79,372 |
| 2023-12-08 | 1,472.00 | 1,527.00 | 1,452.00 | 1,482.00 | 1,482.00 | 69,527 |
| 2023-12-07 | 1,451.00 | 1,533.00 | 1,451.00 | 1,482.00 | 1,482.00 | 135,250 |
| 2023-12-06 | 1,599.00 | 1,619.00 | 1,437.00 | 1,450.00 | 1,450.00 | 321,154 |
| 2023-12-05 | 1,401.00 | 1,578.00 | 1,401.00 | 1,578.00 | 1,578.00 | 352,902 |
| 2023-12-04 | 1,345.00 | 1,430.00 | 1,310.00 | 1,404.00 | 1,404.00 | 153,036 |
| 2023-12-01 | 1,398.00 | 1,409.00 | 1,337.00 | 1,346.00 | 1,346.00 | 209,980 |
| 2023-11-30 | 1,436.00 | 1,436.00 | 1,350.00 | 1,410.00 | 1,410.00 | 274,776 |
| 2023-11-29 | 1,476.00 | 1,476.00 | 1,418.00 | 1,436.00 | 1,436.00 | 138,994 |
| 2023-11-28 | 1,549.00 | 1,549.00 | 1,433.00 | 1,476.00 | 1,476.00 | 346,545 |
| 2023-11-27 | 1,627.00 | 1,627.00 | 1,515.00 | 1,549.00 | 1,549.00 | 352,509 |
| 2023-11-24 | 1,686.00 | 1,686.00 | 1,625.00 | 1,627.00 | 1,627.00 | 271,875 |
| 2023-11-23 | 1,670.00 | 1,743.00 | 1,628.00 | 1,688.00 | 1,688.00 | 334,262 |
| 2023-11-22 | 1,792.00 | 1,826.00 | 1,650.00 | 1,674.00 | 1,674.00 | 749,043 |
| 2023-11-21 | 1,783.00 | 1,891.00 | 1,740.00 | 1,792.00 | 1,792.00 | 569,566 |
| 2023-11-20 | 1,638.00 | 1,851.00 | 1,590.00 | 1,800.00 | 1,800.00 | 1,098,083 |
| 2023-11-17 | 1,679.00 | 1,680.00 | 1,594.00 | 1,640.00 | 1,640.00 | 199,981 |
| 2023-11-16 | 1,628.00 | 1,669.00 | 1,602.00 | 1,658.00 | 1,658.00 | 200,051 |
| 2023-11-15 | 1,622.00 | 1,643.00 | 1,542.00 | 1,628.00 | 1,628.00 | 548,922 |
| 2023-11-14 | 1,566.00 | 1,722.00 | 1,532.00 | 1,589.00 | 1,589.00 | 1,440,020 |
| 2023-11-13 | 1,223.00 | 1,587.00 | 1,223.00 | 1,520.00 | 1,520.00 | 3,555,404 |
| 2023-11-10 | 1,246.00 | 1,247.00 | 1,200.00 | 1,222.00 | 1,222.00 | 113,782 |
| 2023-11-09 | 1,308.00 | 1,308.00 | 1,201.00 | 1,250.00 | 1,250.00 | 51,290 |
| 2023-11-08 | 1,300.00 | 1,318.00 | 1,284.00 | 1,301.00 | 1,301.00 | 45,692 |
| 2023-11-07 | 1,287.00 | 1,330.00 | 1,261.00 | 1,300.00 | 1,300.00 | 67,838 |
| 2023-11-06 | 1,254.00 | 1,293.00 | 1,234.00 | 1,287.00 | 1,287.00 | 114,745 |
| 2023-11-03 | 1,245.00 | 1,270.00 | 1,233.00 | 1,252.00 | 1,252.00 | 87,983 |
| 2023-11-02 | 1,232.00 | 1,281.00 | 1,230.00 | 1,238.00 | 1,238.00 | 53,083 |
| 2023-11-01 | 1,230.00 | 1,234.00 | 1,210.00 | 1,230.00 | 1,230.00 | 32,512 |
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.