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
2022-05-172,460.002,460.002,375.002,430.002,430.0090,473
2022-05-162,460.002,495.002,390.002,460.002,460.0082,223
2022-05-132,365.002,500.002,260.002,460.002,460.00204,328
2022-05-122,480.002,480.002,320.002,395.002,395.00127,020
2022-05-112,450.002,510.002,350.002,480.002,480.00143,049
2022-05-102,480.002,480.002,300.002,395.002,395.00121,390
2022-05-092,500.002,605.002,405.002,425.002,425.00111,720
2022-05-062,600.002,620.002,525.002,545.002,545.0050,058
2022-05-042,575.002,640.002,570.002,585.002,585.00104,718
2022-05-032,580.002,690.002,575.002,575.002,575.0081,262
2022-05-022,600.002,620.002,550.002,570.002,570.0095,410
2022-04-292,640.002,640.002,520.002,595.002,595.00104,141
2022-04-282,645.002,665.002,530.002,560.002,560.00221,202
2022-04-272,620.002,645.002,515.002,645.002,645.00148,369
2022-04-262,660.002,700.002,635.002,655.002,655.00117,709
2022-04-252,700.002,745.002,635.002,660.002,660.00229,382
2022-04-222,660.002,710.002,540.002,700.002,700.00480,270
2022-04-212,495.002,705.002,440.002,650.002,650.00738,334
2022-04-202,635.002,635.002,410.002,440.002,440.00514,990
2022-04-192,590.002,665.002,545.002,550.002,550.00202,281
2022-04-182,780.002,780.002,570.002,620.002,620.00435,114
2022-04-152,775.002,850.002,720.002,775.002,775.00252,669
2022-04-142,930.002,970.002,750.002,770.002,770.00311,920
2022-04-132,805.002,890.002,805.002,855.002,855.00115,225
2022-04-123,055.003,055.002,790.002,850.002,850.00378,476
2022-04-112,920.003,100.002,880.003,020.003,020.00361,328
2022-04-082,965.002,965.002,880.002,920.002,920.00236,834
2022-04-073,020.003,060.002,945.002,980.002,980.00323,881
2022-04-062,950.003,080.002,935.003,020.003,020.00750,459
2022-04-052,785.003,120.002,775.002,965.002,965.001,657,129
2022-04-042,800.002,830.002,695.002,735.002,735.00308,284
2022-04-012,835.002,855.002,680.002,800.002,800.00563,951
2022-03-312,790.002,845.002,755.002,810.002,810.00270,789
2022-03-302,770.002,835.002,735.002,790.002,790.00504,451
2022-03-292,625.002,745.002,595.002,730.002,730.00426,828
2022-03-282,700.002,700.002,580.002,625.002,625.00262,750
2022-03-252,600.002,720.002,600.002,670.002,670.00410,761
2022-03-242,555.002,650.002,550.002,605.002,605.00306,011
2022-03-232,680.002,680.002,565.002,580.002,580.00410,288
2022-03-222,640.002,680.002,545.002,635.002,635.00290,173
2022-03-212,690.002,730.002,600.002,640.002,640.00388,576
2022-03-182,575.002,695.002,575.002,675.002,675.00455,688
2022-03-172,580.002,680.002,580.002,610.002,610.00217,953
2022-03-162,600.002,650.002,545.002,610.002,610.00387,300
2022-03-152,470.002,620.002,470.002,600.002,600.00907,404
2022-03-142,540.002,580.002,370.002,500.002,500.001,042,344
2022-03-112,410.002,615.002,410.002,590.002,590.001,949,990
2022-03-102,260.002,425.002,240.002,395.002,395.001,314,680
2022-03-082,165.002,285.002,130.002,260.002,260.00618,926
2022-03-072,120.002,250.002,085.002,175.002,175.00418,734
2022-03-042,150.002,150.002,090.002,135.002,135.00188,041
2022-03-032,050.002,150.002,020.002,105.002,105.00260,244
2022-03-022,005.002,040.001,960.002,020.002,020.00187,110
2022-02-282,000.002,050.001,980.002,005.002,005.0092,598
2022-02-251,950.002,020.001,945.002,005.002,005.00153,893
2022-02-242,025.002,025.001,920.001,945.001,945.00139,639
2022-02-231,960.002,040.001,925.002,035.002,035.00119,520
2022-02-221,990.002,000.001,930.001,960.001,960.00141,329
2022-02-212,005.002,050.001,970.001,995.001,995.00223,260
2022-02-182,070.002,080.002,030.002,070.002,070.00102,429
← NewerPage 19 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.