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
2022-08-112,310.002,370.002,285.002,335.002,335.0049,680
2022-08-102,320.002,345.002,275.002,335.002,335.0024,369
2022-08-092,295.002,385.002,255.002,335.002,335.00150,036
2022-08-082,300.002,330.002,245.002,300.002,300.0041,527
2022-08-052,300.002,345.002,230.002,300.002,300.0093,983
2022-08-042,145.002,255.002,120.002,255.002,255.00155,661
2022-08-032,180.002,225.002,110.002,155.002,155.0067,606
2022-08-022,240.002,240.002,155.002,180.002,180.0070,333
2022-08-012,180.002,210.002,145.002,175.002,175.0037,007
2022-07-292,200.002,260.002,115.002,180.002,180.00150,541
2022-07-282,175.002,245.002,010.002,175.002,175.00528,154
2022-07-272,390.002,390.002,020.002,175.002,175.001,184,032
2022-07-262,420.002,460.002,330.002,355.002,355.00122,804
2022-07-252,460.002,465.002,395.002,420.002,420.00274,865
2022-07-222,495.002,495.002,435.002,490.002,490.00108,846
2022-07-212,500.002,505.002,440.002,495.002,495.0051,209
2022-07-202,535.002,570.002,450.002,505.002,505.00154,255
2022-07-192,470.002,530.002,395.002,515.002,515.00352,224
2022-07-182,400.002,475.002,330.002,460.002,460.00572,626
2022-07-152,460.002,460.002,320.002,400.002,400.0091,240
2022-07-142,440.002,450.002,370.002,445.002,445.0026,486
2022-07-132,470.002,495.002,410.002,465.002,465.0016,652
2022-07-122,390.002,480.002,380.002,470.002,470.0096,640
2022-07-112,400.002,510.002,390.002,480.002,480.0056,738
2022-07-082,465.002,515.002,400.002,445.002,445.00135,374
2022-07-072,450.002,520.002,310.002,490.002,490.00204,365
2022-07-062,210.002,480.002,195.002,435.002,435.00786,218
2022-07-052,100.002,230.002,085.002,230.002,230.00137,819
2022-07-042,195.002,245.002,090.002,105.002,105.00169,946
2022-07-012,400.002,410.002,170.002,195.002,195.00253,523
2022-06-302,400.002,500.002,300.002,350.002,350.00697,010
2022-06-292,320.002,430.002,220.002,350.002,350.00181,089
2022-06-282,350.002,395.002,305.002,350.002,350.0045,630
2022-06-272,315.002,380.002,310.002,350.002,350.0077,298
2022-06-242,240.002,340.002,230.002,340.002,340.00114,230
2022-06-232,305.002,370.002,155.002,240.002,240.00273,866
2022-06-222,450.002,460.002,320.002,395.002,395.00141,671
2022-06-212,350.002,440.002,285.002,410.002,410.00114,449
2022-06-202,410.002,485.002,250.002,350.002,350.00165,813
2022-06-172,275.002,455.002,275.002,455.002,455.0091,551
2022-06-162,450.002,535.002,360.002,425.002,425.00126,304
2022-06-152,465.002,520.002,370.002,450.002,450.00130,764
2022-06-142,505.002,520.002,375.002,500.002,500.00309,743
2022-06-132,520.002,580.002,460.002,550.002,550.00306,589
2022-06-102,630.002,675.002,560.002,605.002,605.00168,159
2022-06-092,700.002,780.002,590.002,595.002,595.00485,529
2022-06-082,770.002,985.002,660.002,735.002,735.001,716,691
2022-06-072,640.002,805.002,640.002,770.002,770.00530,490
2022-06-032,615.002,650.002,605.002,630.002,630.00183,383
2022-06-022,620.002,635.002,580.002,630.002,630.00319,494
2022-05-312,650.002,690.002,610.002,630.002,630.00154,514
2022-05-302,555.002,675.002,510.002,650.002,650.00450,897
2022-05-272,550.002,595.002,520.002,530.002,530.00297,677
2022-05-262,385.002,575.002,365.002,550.002,550.00430,880
2022-05-252,385.002,415.002,220.002,370.002,370.00203,250
2022-05-242,440.002,440.002,345.002,370.002,370.0055,389
2022-05-232,395.002,425.002,355.002,405.002,405.0094,017
2022-05-202,260.002,400.002,260.002,380.002,380.00191,204
2022-05-192,355.002,355.002,245.002,250.002,250.0081,652
2022-05-182,380.002,430.002,300.002,355.002,355.0077,423
← NewerPage 18 of 21 · 1,223 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.