Automobile &Pc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 2,465.00 | 2,510.00 | 2,440.00 | 2,470.00 | 2,470.00 | 406,012 |
| 2023-05-02 | 2,580.00 | 2,620.00 | 2,520.00 | 2,540.00 | 2,540.00 | 643,777 |
| 2023-04-28 | 2,470.00 | 2,580.00 | 2,420.00 | 2,555.00 | 2,555.00 | 1,263,640 |
| 2023-04-27 | 2,530.00 | 2,550.00 | 2,410.00 | 2,465.00 | 2,465.00 | 620,954 |
| 2023-04-26 | 2,460.00 | 2,460.00 | 2,360.00 | 2,410.00 | 2,410.00 | 226,403 |
| 2023-04-25 | 2,395.00 | 2,450.00 | 2,300.00 | 2,430.00 | 2,430.00 | 428,583 |
| 2023-04-24 | 2,545.00 | 2,545.00 | 2,320.00 | 2,355.00 | 2,355.00 | 467,635 |
| 2023-04-21 | 2,530.00 | 2,540.00 | 2,420.00 | 2,520.00 | 2,520.00 | 346,391 |
| 2023-04-20 | 2,510.00 | 2,565.00 | 2,490.00 | 2,540.00 | 2,540.00 | 412,741 |
| 2023-04-19 | 2,495.00 | 2,590.00 | 2,485.00 | 2,545.00 | 2,545.00 | 721,396 |
| 2023-04-18 | 2,425.00 | 2,600.00 | 2,310.00 | 2,485.00 | 2,485.00 | 2,546,292 |
| 2023-04-17 | 2,430.00 | 2,490.00 | 2,375.00 | 2,420.00 | 2,420.00 | 458,649 |
| 2023-04-14 | 2,330.00 | 2,430.00 | 2,330.00 | 2,425.00 | 2,425.00 | 846,076 |
| 2023-04-13 | 2,290.00 | 2,415.00 | 2,200.00 | 2,330.00 | 2,330.00 | 936,724 |
| 2023-04-12 | 2,305.00 | 2,330.00 | 2,255.00 | 2,290.00 | 2,290.00 | 406,112 |
| 2023-04-11 | 2,350.00 | 2,450.00 | 2,270.00 | 2,305.00 | 2,305.00 | 1,000,635 |
| 2023-04-10 | 2,395.00 | 2,415.00 | 2,180.00 | 2,355.00 | 2,355.00 | 949,986 |
| 2023-04-07 | 2,305.00 | 2,530.00 | 2,270.00 | 2,345.00 | 2,345.00 | 2,712,066 |
| 2023-04-06 | 2,340.00 | 2,400.00 | 2,255.00 | 2,300.00 | 2,300.00 | 469,345 |
| 2023-04-05 | 2,205.00 | 2,330.00 | 2,205.00 | 2,310.00 | 2,310.00 | 448,890 |
| 2023-04-04 | 2,220.00 | 2,305.00 | 2,185.00 | 2,250.00 | 2,250.00 | 449,819 |
| 2023-04-03 | 2,150.00 | 2,290.00 | 2,150.00 | 2,230.00 | 2,230.00 | 740,351 |
| 2023-03-31 | 2,140.00 | 2,225.00 | 2,030.00 | 2,170.00 | 2,170.00 | 1,336,098 |
| 2023-03-30 | 1,871.00 | 2,220.00 | 1,865.00 | 2,150.00 | 2,150.00 | 3,568,678 |
| 2023-03-29 | 1,799.00 | 1,897.00 | 1,755.00 | 1,871.00 | 1,871.00 | 385,061 |
| 2023-03-28 | 1,750.00 | 1,839.00 | 1,750.00 | 1,788.00 | 1,788.00 | 238,918 |
| 2023-03-27 | 1,720.00 | 1,840.00 | 1,719.00 | 1,775.00 | 1,775.00 | 411,476 |
| 2023-03-24 | 1,707.00 | 1,829.00 | 1,552.00 | 1,747.00 | 1,747.00 | 993,915 |
| 2023-03-23 | 1,840.00 | 2,200.00 | 1,639.00 | 1,750.00 | 1,750.00 | 4,801,719 |
| 2023-03-22 | 1,926.00 | 1,945.00 | 1,700.00 | 1,870.00 | 1,870.00 | 711,274 |
| 2023-03-21 | 1,945.00 | 1,974.00 | 1,926.00 | 1,926.00 | 1,926.00 | 148,689 |
| 2023-03-20 | 1,847.00 | 1,988.00 | 1,846.00 | 1,964.00 | 1,964.00 | 179,488 |
| 2023-03-17 | 1,951.00 | 1,951.00 | 1,816.00 | 1,847.00 | 1,847.00 | 469,439 |
| 2023-03-16 | 1,893.00 | 1,993.00 | 1,830.00 | 1,973.00 | 1,973.00 | 450,699 |
| 2023-03-15 | 1,945.00 | 2,040.00 | 1,800.00 | 1,896.00 | 1,896.00 | 342,142 |
| 2023-03-14 | 1,941.00 | 1,999.00 | 1,880.00 | 1,945.00 | 1,945.00 | 415,013 |
| 2023-03-13 | 1,853.00 | 1,941.00 | 1,816.00 | 1,941.00 | 1,941.00 | 276,812 |
| 2023-03-10 | 1,753.00 | 1,877.00 | 1,745.00 | 1,867.00 | 1,867.00 | 509,781 |
| 2023-03-09 | 1,664.00 | 1,779.00 | 1,664.00 | 1,779.00 | 1,779.00 | 647,326 |
| 2023-03-08 | 1,670.00 | 1,697.00 | 1,616.00 | 1,680.00 | 1,680.00 | 174,622 |
| 2023-03-07 | 1,607.00 | 1,673.00 | 1,605.00 | 1,669.00 | 1,669.00 | 324,247 |
| 2023-03-06 | 1,545.00 | 1,618.00 | 1,541.00 | 1,617.00 | 1,617.00 | 552,369 |
| 2023-03-03 | 1,533.00 | 1,573.00 | 1,525.00 | 1,545.00 | 1,545.00 | 183,103 |
| 2023-03-02 | 1,553.00 | 1,570.00 | 1,460.00 | 1,542.00 | 1,542.00 | 181,330 |
| 2023-02-28 | 1,508.00 | 1,579.00 | 1,508.00 | 1,555.00 | 1,555.00 | 269,514 |
| 2023-02-27 | 1,500.00 | 1,552.00 | 1,489.00 | 1,523.00 | 1,523.00 | 182,477 |
| 2023-02-24 | 1,493.00 | 1,500.00 | 1,486.00 | 1,496.00 | 1,496.00 | 56,051 |
| 2023-02-23 | 1,492.00 | 1,502.00 | 1,482.00 | 1,492.00 | 1,492.00 | 29,872 |
| 2023-02-22 | 1,480.00 | 1,509.00 | 1,474.00 | 1,493.00 | 1,493.00 | 93,419 |
| 2023-02-21 | 1,500.00 | 1,500.00 | 1,466.00 | 1,480.00 | 1,480.00 | 88,982 |
| 2023-02-20 | 1,501.00 | 1,502.00 | 1,451.00 | 1,500.00 | 1,500.00 | 62,177 |
| 2023-02-17 | 1,502.00 | 1,508.00 | 1,450.00 | 1,501.00 | 1,501.00 | 82,542 |
| 2023-02-16 | 1,495.00 | 1,502.00 | 1,484.00 | 1,502.00 | 1,502.00 | 34,597 |
| 2023-02-15 | 1,510.00 | 1,510.00 | 1,477.00 | 1,500.00 | 1,500.00 | 54,293 |
| 2023-02-14 | 1,509.00 | 1,534.00 | 1,496.00 | 1,508.00 | 1,508.00 | 81,291 |
| 2023-02-13 | 1,459.00 | 1,509.00 | 1,453.00 | 1,509.00 | 1,509.00 | 198,963 |
| 2023-02-10 | 1,490.00 | 1,498.00 | 1,460.00 | 1,468.00 | 1,468.00 | 84,935 |
| 2023-02-09 | 1,498.00 | 1,508.00 | 1,481.00 | 1,490.00 | 1,490.00 | 37,488 |
| 2023-02-08 | 1,509.00 | 1,513.00 | 1,483.00 | 1,483.00 | 1,483.00 | 118,762 |
| 2023-02-07 | 1,541.00 | 1,556.00 | 1,500.00 | 1,500.00 | 1,500.00 | 126,074 |
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.