Automobile &Pc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 1,557.00 | 1,565.00 | 1,527.00 | 1,541.00 | 1,541.00 | 98,121 |
| 2023-02-03 | 1,559.00 | 1,567.00 | 1,547.00 | 1,557.00 | 1,557.00 | 44,416 |
| 2023-02-02 | 1,551.00 | 1,565.00 | 1,541.00 | 1,558.00 | 1,558.00 | 94,910 |
| 2023-02-01 | 1,521.00 | 1,541.00 | 1,521.00 | 1,541.00 | 1,541.00 | 44,773 |
| 2023-01-31 | 1,534.00 | 1,545.00 | 1,495.00 | 1,541.00 | 1,541.00 | 151,940 |
| 2023-01-30 | 1,547.00 | 1,560.00 | 1,537.00 | 1,542.00 | 1,542.00 | 64,201 |
| 2023-01-27 | 1,570.00 | 1,570.00 | 1,517.00 | 1,545.00 | 1,545.00 | 386,023 |
| 2023-01-26 | 1,579.00 | 1,600.00 | 1,567.00 | 1,574.00 | 1,574.00 | 51,243 |
| 2023-01-25 | 1,580.00 | 1,640.00 | 1,573.00 | 1,573.00 | 1,573.00 | 45,611 |
| 2023-01-20 | 1,560.00 | 1,590.00 | 1,560.00 | 1,575.00 | 1,575.00 | 43,204 |
| 2023-01-19 | 1,585.00 | 1,605.00 | 1,550.00 | 1,570.00 | 1,570.00 | 142,452 |
| 2023-01-18 | 1,600.00 | 1,725.00 | 1,580.00 | 1,615.00 | 1,615.00 | 527,252 |
| 2023-01-17 | 1,600.00 | 1,610.00 | 1,590.00 | 1,605.00 | 1,605.00 | 25,021 |
| 2023-01-16 | 1,620.00 | 1,620.00 | 1,575.00 | 1,605.00 | 1,605.00 | 110,979 |
| 2023-01-13 | 1,610.00 | 1,620.00 | 1,585.00 | 1,610.00 | 1,610.00 | 127,383 |
| 2023-01-12 | 1,615.00 | 1,620.00 | 1,585.00 | 1,605.00 | 1,605.00 | 83,253 |
| 2023-01-11 | 1,615.00 | 1,630.00 | 1,600.00 | 1,615.00 | 1,615.00 | 35,049 |
| 2023-01-10 | 1,620.00 | 1,635.00 | 1,600.00 | 1,620.00 | 1,620.00 | 49,278 |
| 2023-01-09 | 1,620.00 | 1,640.00 | 1,595.00 | 1,625.00 | 1,625.00 | 99,790 |
| 2023-01-06 | 1,625.00 | 1,630.00 | 1,580.00 | 1,630.00 | 1,630.00 | 31,236 |
| 2023-01-05 | 1,590.00 | 1,625.00 | 1,555.00 | 1,625.00 | 1,625.00 | 184,701 |
| 2023-01-04 | 1,590.00 | 1,630.00 | 1,570.00 | 1,590.00 | 1,590.00 | 79,247 |
| 2023-01-03 | 1,560.00 | 1,630.00 | 1,550.00 | 1,590.00 | 1,590.00 | 111,347 |
| 2023-01-02 | 1,605.00 | 1,630.00 | 1,560.00 | 1,630.00 | 1,630.00 | 55,891 |
| 2022-12-29 | 1,615.00 | 1,625.00 | 1,545.00 | 1,610.00 | 1,610.00 | 122,778 |
| 2022-12-28 | 1,625.00 | 1,645.00 | 1,605.00 | 1,625.00 | 1,625.00 | 53,671 |
| 2022-12-27 | 1,605.00 | 1,705.00 | 1,580.00 | 1,630.00 | 1,630.00 | 221,890 |
| 2022-12-26 | 1,605.00 | 1,645.00 | 1,555.00 | 1,605.00 | 1,605.00 | 62,613 |
| 2022-12-23 | 1,630.00 | 1,635.00 | 1,550.00 | 1,605.00 | 1,605.00 | 96,157 |
| 2022-12-22 | 1,655.00 | 1,690.00 | 1,615.00 | 1,640.00 | 1,640.00 | 60,565 |
| 2022-12-21 | 1,660.00 | 1,700.00 | 1,610.00 | 1,660.00 | 1,660.00 | 64,797 |
| 2022-12-20 | 1,700.00 | 1,700.00 | 1,625.00 | 1,670.00 | 1,670.00 | 116,261 |
| 2022-12-19 | 1,630.00 | 1,725.00 | 1,630.00 | 1,700.00 | 1,700.00 | 75,066 |
| 2022-12-16 | 1,650.00 | 1,675.00 | 1,620.00 | 1,665.00 | 1,665.00 | 66,119 |
| 2022-12-15 | 1,705.00 | 1,705.00 | 1,660.00 | 1,680.00 | 1,680.00 | 64,593 |
| 2022-12-14 | 1,700.00 | 1,720.00 | 1,655.00 | 1,700.00 | 1,700.00 | 94,114 |
| 2022-12-13 | 1,700.00 | 1,730.00 | 1,610.00 | 1,700.00 | 1,700.00 | 223,296 |
| 2022-12-12 | 1,635.00 | 1,720.00 | 1,550.00 | 1,715.00 | 1,715.00 | 190,833 |
| 2022-12-09 | 1,610.00 | 1,665.00 | 1,605.00 | 1,625.00 | 1,625.00 | 84,148 |
| 2022-12-08 | 1,640.00 | 1,645.00 | 1,595.00 | 1,630.00 | 1,630.00 | 91,082 |
| 2022-12-07 | 1,655.00 | 1,655.00 | 1,610.00 | 1,640.00 | 1,640.00 | 100,159 |
| 2022-12-06 | 1,640.00 | 1,675.00 | 1,620.00 | 1,665.00 | 1,665.00 | 88,839 |
| 2022-12-05 | 1,715.00 | 1,735.00 | 1,655.00 | 1,660.00 | 1,660.00 | 214,262 |
| 2022-12-02 | 1,715.00 | 1,750.00 | 1,700.00 | 1,730.00 | 1,730.00 | 82,821 |
| 2022-12-01 | 1,735.00 | 1,780.00 | 1,710.00 | 1,725.00 | 1,725.00 | 237,645 |
| 2022-11-30 | 1,750.00 | 1,760.00 | 1,715.00 | 1,725.00 | 1,725.00 | 198,868 |
| 2022-11-29 | 1,740.00 | 1,775.00 | 1,720.00 | 1,775.00 | 1,775.00 | 179,973 |
| 2022-11-28 | 1,805.00 | 1,805.00 | 1,745.00 | 1,775.00 | 1,775.00 | 302,385 |
| 2022-11-25 | 1,880.00 | 1,880.00 | 1,780.00 | 1,820.00 | 1,820.00 | 791,590 |
| 2022-11-24 | 2,140.00 | 2,140.00 | 1,850.00 | 1,890.00 | 1,890.00 | 2,684,302 |
| 2022-11-23 | 1,795.00 | 2,115.00 | 1,680.00 | 2,100.00 | 2,100.00 | 8,433,901 |
| 2022-11-22 | 1,600.00 | 1,665.00 | 1,590.00 | 1,645.00 | 1,645.00 | 87,299 |
| 2022-11-21 | 1,640.00 | 1,670.00 | 1,585.00 | 1,630.00 | 1,630.00 | 171,622 |
| 2022-11-18 | 1,640.00 | 1,670.00 | 1,620.00 | 1,635.00 | 1,635.00 | 158,583 |
| 2022-11-17 | 1,695.00 | 1,695.00 | 1,625.00 | 1,650.00 | 1,650.00 | 116,133 |
| 2022-11-16 | 1,730.00 | 1,730.00 | 1,630.00 | 1,670.00 | 1,670.00 | 284,061 |
| 2022-11-15 | 1,750.00 | 1,750.00 | 1,685.00 | 1,730.00 | 1,730.00 | 139,795 |
| 2022-11-14 | 1,695.00 | 1,735.00 | 1,660.00 | 1,700.00 | 1,700.00 | 293,554 |
| 2022-11-11 | 1,760.00 | 1,850.00 | 1,665.00 | 1,670.00 | 1,670.00 | 480,270 |
| 2022-11-10 | 1,875.00 | 1,885.00 | 1,735.00 | 1,770.00 | 1,770.00 | 258,219 |
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.