Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 015260.KO stock page

Automobile &Pc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-101,875.001,885.001,735.001,770.001,770.00258,219
2022-11-091,870.001,915.001,850.001,890.001,890.00109,265
2022-11-081,865.001,935.001,855.001,890.001,890.0093,043
2022-11-071,935.001,940.001,875.001,890.001,890.0076,830
2022-11-041,895.001,940.001,885.001,905.001,905.0095,396
2022-11-031,935.001,960.001,880.001,935.001,935.00119,726
2022-11-021,920.001,970.001,840.001,960.001,960.0095,029
2022-11-011,880.001,935.001,810.001,930.001,930.00206,304
2022-10-311,990.001,990.001,880.001,880.001,880.00239,006
2022-10-281,995.002,010.001,895.001,995.001,995.00193,750
2022-10-272,090.002,100.001,985.001,985.001,985.00253,666
2022-10-262,070.002,100.002,020.002,090.002,090.00127,512
2022-10-252,245.002,245.002,020.002,090.002,090.00410,160
2022-10-242,315.002,400.002,125.002,195.002,195.00429,023
2022-10-212,355.002,355.002,255.002,300.002,300.00321,532
2022-10-202,400.002,475.002,310.002,360.002,360.00279,303
2022-10-192,510.002,610.002,260.002,450.002,450.00911,022
2022-10-182,560.002,575.002,410.002,510.002,510.00752,968
2022-10-172,250.002,640.002,195.002,640.002,640.00335,296
2022-10-142,275.002,275.002,085.002,230.002,230.00240,155
2022-10-132,120.002,260.002,080.002,235.002,235.00338,015
2022-10-122,035.002,120.002,025.002,100.002,100.00193,357
2022-10-111,965.002,100.001,965.002,065.002,065.0077,672
2022-10-072,045.002,060.002,025.002,050.002,050.0019,778
2022-10-062,050.002,060.002,010.002,045.002,045.0040,727
2022-10-052,040.002,080.002,000.002,050.002,050.0052,756
2022-10-042,005.002,060.001,945.002,040.002,040.00219,002
2022-09-301,935.001,970.001,855.001,960.001,960.0094,155
2022-09-292,020.002,020.001,865.001,965.001,965.00226,945
2022-09-282,020.002,020.001,895.001,995.001,995.0056,733
2022-09-271,905.002,000.001,905.001,995.001,995.0054,828
2022-09-262,045.002,045.001,905.002,000.002,000.0038,935
2022-09-232,000.002,060.001,970.002,055.002,055.0065,408
2022-09-222,040.002,065.001,975.002,020.002,020.0015,763
2022-09-212,090.002,100.001,980.002,055.002,055.0030,751
2022-09-202,015.002,120.002,015.002,045.002,045.0022,350
2022-09-192,075.002,100.001,950.002,045.002,045.00129,472
2022-09-162,100.002,110.002,020.002,075.002,075.0019,108
2022-09-152,095.002,120.002,070.002,080.002,080.0044,572
2022-09-142,045.002,095.002,020.002,080.002,080.0050,136
2022-09-132,040.002,090.002,040.002,075.002,075.0076,741
2022-09-082,100.002,140.002,020.002,020.002,020.0057,309
2022-09-072,115.002,150.002,020.002,100.002,100.00111,888
2022-09-062,060.002,145.002,020.002,115.002,115.00211,650
2022-09-052,050.002,070.001,975.002,060.002,060.00209,145
2022-09-022,145.002,160.002,010.002,060.002,060.00313,973
2022-09-012,230.002,235.002,100.002,180.002,180.00154,345
2022-08-312,200.002,245.002,190.002,230.002,230.0031,225
2022-08-302,230.002,245.002,175.002,240.002,240.0083,627
2022-08-292,200.002,270.002,115.002,265.002,265.0084,795
2022-08-262,295.002,295.002,180.002,225.002,225.00119,906
2022-08-252,240.002,240.002,160.002,235.002,235.0071,635
2022-08-242,260.002,285.002,190.002,240.002,240.0082,725
2022-08-232,220.002,290.002,150.002,260.002,260.0087,445
2022-08-222,380.002,390.002,250.002,290.002,290.00285,886
2022-08-192,265.002,285.002,220.002,270.002,270.0019,397
2022-08-182,260.002,290.002,235.002,265.002,265.0019,718
2022-08-172,255.002,290.002,215.002,280.002,280.0044,187
2022-08-162,255.002,295.002,210.002,255.002,255.0052,142
2022-08-122,325.002,325.002,215.002,255.002,255.0079,924
← NewerPage 17 of 21 · 1,227 trading daysOlder →

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.