Automobile &Pc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 1,650.00 | 1,680.00 | 1,597.00 | 1,597.00 | 1,597.00 | 89,013 |
| 2023-07-28 | 1,536.00 | 1,623.00 | 1,471.00 | 1,603.00 | 1,603.00 | 96,170 |
| 2023-07-27 | 1,497.00 | 1,574.00 | 1,471.00 | 1,560.00 | 1,560.00 | 56,788 |
| 2023-07-26 | 1,525.00 | 1,525.00 | 1,470.00 | 1,509.00 | 1,509.00 | 245,914 |
| 2023-07-25 | 1,536.00 | 1,559.00 | 1,500.00 | 1,525.00 | 1,525.00 | 169,623 |
| 2023-07-24 | 1,589.00 | 1,589.00 | 1,530.00 | 1,560.00 | 1,560.00 | 134,276 |
| 2023-07-21 | 1,610.00 | 1,619.00 | 1,587.00 | 1,591.00 | 1,591.00 | 88,850 |
| 2023-07-20 | 1,600.00 | 1,635.00 | 1,577.00 | 1,619.00 | 1,619.00 | 150,489 |
| 2023-07-19 | 1,628.00 | 1,628.00 | 1,560.00 | 1,593.00 | 1,593.00 | 186,622 |
| 2023-07-18 | 1,640.00 | 1,708.00 | 1,603.00 | 1,628.00 | 1,628.00 | 97,569 |
| 2023-07-17 | 1,717.00 | 1,717.00 | 1,610.00 | 1,643.00 | 1,643.00 | 115,283 |
| 2023-07-14 | 1,634.00 | 1,672.00 | 1,600.00 | 1,630.00 | 1,630.00 | 164,311 |
| 2023-07-13 | 1,625.00 | 1,667.00 | 1,623.00 | 1,623.00 | 1,623.00 | 64,969 |
| 2023-07-12 | 1,688.00 | 1,700.00 | 1,625.00 | 1,625.00 | 1,625.00 | 90,887 |
| 2023-07-11 | 1,719.00 | 1,725.00 | 1,667.00 | 1,700.00 | 1,700.00 | 84,979 |
| 2023-07-10 | 1,674.00 | 1,727.00 | 1,638.00 | 1,719.00 | 1,719.00 | 110,234 |
| 2023-07-07 | 1,634.00 | 1,675.00 | 1,610.00 | 1,661.00 | 1,661.00 | 70,294 |
| 2023-07-06 | 1,697.00 | 1,697.00 | 1,631.00 | 1,634.00 | 1,634.00 | 127,208 |
| 2023-07-05 | 1,756.00 | 1,769.00 | 1,682.00 | 1,688.00 | 1,688.00 | 136,382 |
| 2023-07-04 | 1,747.00 | 1,780.00 | 1,729.00 | 1,738.00 | 1,738.00 | 124,954 |
| 2023-07-03 | 1,754.00 | 1,794.00 | 1,724.00 | 1,729.00 | 1,729.00 | 123,373 |
| 2023-06-30 | 1,730.00 | 1,768.00 | 1,730.00 | 1,736.00 | 1,736.00 | 55,955 |
| 2023-06-29 | 1,790.00 | 1,790.00 | 1,725.00 | 1,740.00 | 1,740.00 | 122,275 |
| 2023-06-28 | 1,773.00 | 1,803.00 | 1,758.00 | 1,766.00 | 1,766.00 | 92,054 |
| 2023-06-27 | 1,805.00 | 1,806.00 | 1,759.00 | 1,769.00 | 1,769.00 | 99,598 |
| 2023-06-26 | 1,763.00 | 1,787.00 | 1,756.00 | 1,772.00 | 1,772.00 | 70,212 |
| 2023-06-23 | 1,774.00 | 1,800.00 | 1,753.00 | 1,770.00 | 1,770.00 | 72,191 |
| 2023-06-22 | 1,795.00 | 1,802.00 | 1,757.00 | 1,765.00 | 1,765.00 | 119,894 |
| 2023-06-21 | 1,816.00 | 1,842.00 | 1,784.00 | 1,795.00 | 1,795.00 | 112,566 |
| 2023-06-20 | 1,889.00 | 1,916.00 | 1,815.00 | 1,821.00 | 1,821.00 | 174,631 |
| 2023-06-19 | 1,780.00 | 1,907.00 | 1,752.00 | 1,892.00 | 1,892.00 | 532,363 |
| 2023-06-16 | 1,742.00 | 1,780.00 | 1,730.00 | 1,751.00 | 1,751.00 | 137,435 |
| 2023-06-15 | 1,769.00 | 1,777.00 | 1,720.00 | 1,734.00 | 1,734.00 | 160,640 |
| 2023-06-14 | 1,786.00 | 1,819.00 | 1,748.00 | 1,769.00 | 1,769.00 | 236,032 |
| 2023-06-13 | 1,786.00 | 1,891.00 | 1,763.00 | 1,798.00 | 1,798.00 | 395,925 |
| 2023-06-12 | 1,786.00 | 1,824.00 | 1,756.00 | 1,766.00 | 1,766.00 | 174,302 |
| 2023-06-09 | 1,825.00 | 1,829.00 | 1,756.00 | 1,792.00 | 1,792.00 | 173,409 |
| 2023-06-08 | 1,832.00 | 1,860.00 | 1,799.00 | 1,799.00 | 1,799.00 | 139,686 |
| 2023-06-07 | 1,867.00 | 1,904.00 | 1,820.00 | 1,850.00 | 1,850.00 | 147,671 |
| 2023-06-05 | 1,880.00 | 1,906.00 | 1,861.00 | 1,890.00 | 1,890.00 | 128,760 |
| 2023-06-02 | 1,934.00 | 1,934.00 | 1,860.00 | 1,861.00 | 1,861.00 | 258,889 |
| 2023-06-01 | 1,896.00 | 1,952.00 | 1,889.00 | 1,896.00 | 1,896.00 | 170,663 |
| 2023-05-31 | 1,932.00 | 1,932.00 | 1,800.00 | 1,895.00 | 1,895.00 | 180,773 |
| 2023-05-30 | 1,934.00 | 1,972.00 | 1,902.00 | 1,924.00 | 1,924.00 | 96,549 |
| 2023-05-26 | 1,989.00 | 1,989.00 | 1,896.00 | 1,934.00 | 1,934.00 | 374,107 |
| 2023-05-25 | 2,000.00 | 2,010.00 | 1,966.00 | 1,989.00 | 1,989.00 | 158,925 |
| 2023-05-24 | 1,983.00 | 2,040.00 | 1,960.00 | 2,000.00 | 2,000.00 | 173,389 |
| 2023-05-23 | 1,983.00 | 2,065.00 | 1,983.00 | 1,996.00 | 1,996.00 | 192,697 |
| 2023-05-22 | 1,939.00 | 2,040.00 | 1,901.00 | 1,999.00 | 1,999.00 | 237,202 |
| 2023-05-19 | 2,005.00 | 2,010.00 | 1,916.00 | 1,939.00 | 1,939.00 | 532,504 |
| 2023-05-18 | 2,075.00 | 2,075.00 | 1,990.00 | 2,015.00 | 2,015.00 | 407,554 |
| 2023-05-17 | 2,040.00 | 2,075.00 | 1,967.00 | 2,070.00 | 2,070.00 | 344,319 |
| 2023-05-16 | 2,110.00 | 2,140.00 | 2,000.00 | 2,040.00 | 2,040.00 | 483,720 |
| 2023-05-15 | 2,340.00 | 2,355.00 | 1,934.00 | 2,100.00 | 2,100.00 | 3,474,871 |
| 2023-05-12 | 2,475.00 | 2,520.00 | 2,250.00 | 2,320.00 | 2,320.00 | 2,168,560 |
| 2023-05-11 | 2,385.00 | 2,500.00 | 2,370.00 | 2,450.00 | 2,450.00 | 545,988 |
| 2023-05-10 | 2,240.00 | 2,430.00 | 2,220.00 | 2,380.00 | 2,380.00 | 560,514 |
| 2023-05-09 | 2,335.00 | 2,400.00 | 2,195.00 | 2,210.00 | 2,210.00 | 545,837 |
| 2023-05-08 | 2,405.00 | 2,470.00 | 2,340.00 | 2,340.00 | 2,340.00 | 278,887 |
| 2023-05-04 | 2,470.00 | 2,470.00 | 2,315.00 | 2,375.00 | 2,375.00 | 534,437 |
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.