Automobile &Pc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,224.00 | 1,261.00 | 1,221.00 | 1,230.00 | 1,230.00 | 21,049 |
| 2023-10-30 | 1,226.00 | 1,240.00 | 1,185.00 | 1,230.00 | 1,230.00 | 92,522 |
| 2023-10-27 | 1,249.00 | 1,259.00 | 1,208.00 | 1,226.00 | 1,226.00 | 54,262 |
| 2023-10-26 | 1,277.00 | 1,279.00 | 1,215.00 | 1,249.00 | 1,249.00 | 120,381 |
| 2023-10-25 | 1,328.00 | 1,350.00 | 1,272.00 | 1,281.00 | 1,281.00 | 61,348 |
| 2023-10-24 | 1,393.00 | 1,393.00 | 1,281.00 | 1,321.00 | 1,321.00 | 106,405 |
| 2023-10-23 | 1,368.00 | 1,385.00 | 1,295.00 | 1,380.00 | 1,380.00 | 109,925 |
| 2023-10-20 | 1,447.00 | 1,447.00 | 1,345.00 | 1,370.00 | 1,370.00 | 117,323 |
| 2023-10-19 | 1,381.00 | 1,420.00 | 1,381.00 | 1,415.00 | 1,415.00 | 46,687 |
| 2023-10-18 | 1,444.00 | 1,444.00 | 1,375.00 | 1,415.00 | 1,415.00 | 191,945 |
| 2023-10-17 | 1,431.00 | 1,471.00 | 1,430.00 | 1,444.00 | 1,444.00 | 24,469 |
| 2023-10-16 | 1,476.00 | 1,476.00 | 1,432.00 | 1,450.00 | 1,450.00 | 68,886 |
| 2023-10-13 | 1,478.00 | 1,496.00 | 1,463.00 | 1,470.00 | 1,470.00 | 29,206 |
| 2023-10-12 | 1,473.00 | 1,499.00 | 1,472.00 | 1,479.00 | 1,479.00 | 20,850 |
| 2023-10-11 | 1,455.00 | 1,495.00 | 1,455.00 | 1,483.00 | 1,483.00 | 8,322 |
| 2023-10-10 | 1,505.00 | 1,505.00 | 1,458.00 | 1,475.00 | 1,475.00 | 77,728 |
| 2023-10-06 | 1,491.00 | 1,526.00 | 1,479.00 | 1,490.00 | 1,490.00 | 36,621 |
| 2023-10-05 | 1,483.00 | 1,514.00 | 1,463.00 | 1,491.00 | 1,491.00 | 65,336 |
| 2023-10-04 | 1,483.00 | 1,630.00 | 1,453.00 | 1,493.00 | 1,493.00 | 190,949 |
| 2023-09-27 | 1,505.00 | 1,540.00 | 1,490.00 | 1,506.00 | 1,506.00 | 26,285 |
| 2023-09-26 | 1,589.00 | 1,589.00 | 1,490.00 | 1,505.00 | 1,505.00 | 59,380 |
| 2023-09-25 | 1,615.00 | 1,615.00 | 1,513.00 | 1,530.00 | 1,530.00 | 24,004 |
| 2023-09-22 | 1,525.00 | 1,573.00 | 1,510.00 | 1,550.00 | 1,550.00 | 136,086 |
| 2023-09-21 | 1,552.00 | 1,597.00 | 1,525.00 | 1,542.00 | 1,542.00 | 72,899 |
| 2023-09-20 | 1,595.00 | 1,629.00 | 1,552.00 | 1,581.00 | 1,581.00 | 97,622 |
| 2023-09-19 | 1,628.00 | 1,628.00 | 1,584.00 | 1,597.00 | 1,597.00 | 124,162 |
| 2023-09-18 | 1,646.00 | 1,646.00 | 1,613.00 | 1,627.00 | 1,627.00 | 68,302 |
| 2023-09-15 | 1,630.00 | 1,654.00 | 1,620.00 | 1,654.00 | 1,654.00 | 88,140 |
| 2023-09-14 | 1,621.00 | 1,668.00 | 1,616.00 | 1,654.00 | 1,654.00 | 90,760 |
| 2023-09-13 | 1,658.00 | 1,660.00 | 1,616.00 | 1,621.00 | 1,621.00 | 68,108 |
| 2023-09-12 | 1,615.00 | 1,776.00 | 1,580.00 | 1,658.00 | 1,658.00 | 706,392 |
| 2023-09-11 | 1,650.00 | 1,660.00 | 1,588.00 | 1,615.00 | 1,615.00 | 127,657 |
| 2023-09-08 | 1,662.00 | 1,662.00 | 1,620.00 | 1,650.00 | 1,650.00 | 58,026 |
| 2023-09-07 | 1,670.00 | 1,670.00 | 1,639.00 | 1,652.00 | 1,652.00 | 35,697 |
| 2023-09-06 | 1,682.00 | 1,708.00 | 1,631.00 | 1,660.00 | 1,660.00 | 39,816 |
| 2023-09-05 | 1,659.00 | 1,694.00 | 1,638.00 | 1,679.00 | 1,679.00 | 51,106 |
| 2023-09-04 | 1,695.00 | 1,695.00 | 1,601.00 | 1,659.00 | 1,659.00 | 149,546 |
| 2023-09-01 | 1,658.00 | 1,701.00 | 1,613.00 | 1,653.00 | 1,653.00 | 125,029 |
| 2023-08-31 | 1,661.00 | 1,698.00 | 1,648.00 | 1,680.00 | 1,680.00 | 79,257 |
| 2023-08-30 | 1,654.00 | 1,678.00 | 1,630.00 | 1,661.00 | 1,661.00 | 145,917 |
| 2023-08-29 | 1,660.00 | 1,679.00 | 1,639.00 | 1,654.00 | 1,654.00 | 109,306 |
| 2023-08-28 | 1,693.00 | 1,737.00 | 1,658.00 | 1,660.00 | 1,660.00 | 102,602 |
| 2023-08-25 | 1,695.00 | 1,721.00 | 1,679.00 | 1,693.00 | 1,693.00 | 37,491 |
| 2023-08-24 | 1,680.00 | 1,717.00 | 1,675.00 | 1,695.00 | 1,695.00 | 31,404 |
| 2023-08-23 | 1,728.00 | 1,728.00 | 1,675.00 | 1,680.00 | 1,680.00 | 133,704 |
| 2023-08-22 | 1,765.00 | 1,860.00 | 1,713.00 | 1,728.00 | 1,728.00 | 369,763 |
| 2023-08-21 | 1,821.00 | 1,868.00 | 1,742.00 | 1,753.00 | 1,753.00 | 428,529 |
| 2023-08-18 | 1,733.00 | 1,825.00 | 1,676.00 | 1,797.00 | 1,797.00 | 337,704 |
| 2023-08-17 | 1,620.00 | 1,790.00 | 1,590.00 | 1,731.00 | 1,731.00 | 690,759 |
| 2023-08-16 | 1,629.00 | 1,631.00 | 1,593.00 | 1,624.00 | 1,624.00 | 102,265 |
| 2023-08-14 | 1,751.00 | 1,751.00 | 1,612.00 | 1,629.00 | 1,629.00 | 180,506 |
| 2023-08-11 | 1,541.00 | 1,725.00 | 1,541.00 | 1,683.00 | 1,683.00 | 573,651 |
| 2023-08-10 | 1,548.00 | 1,593.00 | 1,513.00 | 1,540.00 | 1,540.00 | 156,217 |
| 2023-08-09 | 1,537.00 | 1,545.00 | 1,505.00 | 1,532.00 | 1,532.00 | 72,474 |
| 2023-08-08 | 1,570.00 | 1,588.00 | 1,514.00 | 1,537.00 | 1,537.00 | 111,955 |
| 2023-08-07 | 1,596.00 | 1,611.00 | 1,534.00 | 1,590.00 | 1,590.00 | 37,884 |
| 2023-08-04 | 1,543.00 | 1,599.00 | 1,538.00 | 1,596.00 | 1,596.00 | 30,373 |
| 2023-08-03 | 1,549.00 | 1,572.00 | 1,522.00 | 1,566.00 | 1,566.00 | 39,669 |
| 2023-08-02 | 1,637.00 | 1,637.00 | 1,556.00 | 1,556.00 | 1,556.00 | 98,625 |
| 2023-08-01 | 1,600.00 | 1,680.00 | 1,597.00 | 1,620.00 | 1,620.00 | 85,477 |
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.