Automobile &Pc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 351.00 | 435.00 | 335.00 | 435.00 | 435.00 | 5,678,225 |
| 2026-07-15 | 327.00 | 370.00 | 319.00 | 335.00 | 335.00 | 1,084,370 |
| 2026-07-14 | 380.00 | 388.00 | 317.00 | 318.00 | 318.00 | 842,376 |
| 2026-07-13 | 430.00 | 480.00 | 359.00 | 380.00 | 380.00 | 5,768,713 |
| 2026-07-10 | 291.00 | 378.00 | 291.00 | 378.00 | 378.00 | 1,844,605 |
| 2026-07-09 | 328.00 | 337.00 | 280.00 | 291.00 | 291.00 | 626,173 |
| 2026-07-08 | 326.00 | 358.00 | 310.00 | 331.00 | 331.00 | 306,538 |
| 2026-07-07 | 340.00 | 354.00 | 314.00 | 326.00 | 326.00 | 575,926 |
| 2026-07-06 | 339.00 | 417.00 | 330.00 | 339.00 | 339.00 | 1,727,550 |
| 2026-07-03 | 347.00 | 358.00 | 296.00 | 325.00 | 325.00 | 783,660 |
| 2026-07-02 | 367.00 | 379.00 | 346.00 | 347.00 | 347.00 | 193,153 |
| 2026-07-01 | 355.00 | 388.00 | 355.00 | 368.00 | 368.00 | 239,048 |
| 2026-06-30 | 380.00 | 385.00 | 335.00 | 355.00 | 355.00 | 751,643 |
| 2026-06-29 | 358.00 | 416.00 | 345.00 | 384.00 | 384.00 | 473,165 |
| 2026-06-26 | 395.00 | 413.00 | 336.00 | 360.00 | 360.00 | 969,267 |
| 2026-06-25 | 422.00 | 448.00 | 402.00 | 426.00 | 426.00 | 379,607 |
| 2026-06-24 | 471.00 | 484.00 | 411.00 | 440.00 | 440.00 | 400,989 |
| 2026-06-23 | 531.00 | 548.00 | 470.00 | 470.00 | 470.00 | 314,731 |
| 2026-06-22 | 559.00 | 570.00 | 529.00 | 538.00 | 538.00 | 138,520 |
| 2026-06-19 | 597.00 | 621.00 | 551.00 | 560.00 | 560.00 | 259,634 |
| 2026-06-18 | 595.00 | 633.00 | 584.00 | 597.00 | 597.00 | 175,027 |
| 2026-06-17 | 582.00 | 615.00 | 572.00 | 600.00 | 600.00 | 372,693 |
| 2026-06-16 | 535.00 | 646.00 | 525.00 | 589.00 | 589.00 | 1,302,421 |
| 2026-06-15 | 550.00 | 571.00 | 528.00 | 535.00 | 535.00 | 192,870 |
| 2026-06-12 | 525.00 | 598.00 | 525.00 | 550.00 | 550.00 | 231,650 |
| 2026-06-11 | 522.00 | 535.00 | 512.00 | 525.00 | 525.00 | 110,187 |
| 2026-06-10 | 540.00 | 567.00 | 520.00 | 522.00 | 522.00 | 295,323 |
| 2026-06-09 | 517.00 | 568.00 | 516.00 | 537.00 | 537.00 | 533,963 |
| 2026-06-08 | 610.00 | 610.00 | 514.00 | 517.00 | 517.00 | 602,870 |
| 2026-06-05 | 540.00 | 645.00 | 524.00 | 610.00 | 610.00 | 2,021,576 |
| 2026-06-04 | 495.00 | 621.00 | 490.00 | 535.00 | 535.00 | 2,006,764 |
| 2026-06-02 | 512.00 | 525.00 | 480.00 | 495.00 | 495.00 | 261,210 |
| 2026-06-01 | 480.00 | 575.00 | 470.00 | 512.00 | 512.00 | 1,457,554 |
| 2026-05-29 | 548.00 | 707.00 | 512.00 | 517.00 | 517.00 | 10,720,220 |
| 2026-05-28 | 591.00 | 592.00 | 544.00 | 544.00 | 544.00 | 225,893 |
| 2026-05-27 | 609.00 | 628.00 | 558.00 | 590.00 | 590.00 | 314,713 |
| 2026-05-26 | 618.00 | 630.00 | 606.00 | 609.00 | 609.00 | 205,350 |
| 2026-05-22 | 632.00 | 635.00 | 613.00 | 618.00 | 618.00 | 84,964 |
| 2026-05-21 | 580.00 | 642.00 | 580.00 | 623.00 | 623.00 | 194,967 |
| 2026-05-20 | 594.00 | 602.00 | 578.00 | 578.00 | 578.00 | 166,343 |
| 2026-05-19 | 621.00 | 634.00 | 599.00 | 599.00 | 599.00 | 197,706 |
| 2026-05-18 | 619.00 | 657.00 | 595.00 | 625.00 | 625.00 | 203,381 |
| 2026-05-15 | 662.00 | 681.00 | 621.00 | 624.00 | 624.00 | 247,582 |
| 2026-05-14 | 646.00 | 675.00 | 615.00 | 651.00 | 651.00 | 337,933 |
| 2026-05-13 | 710.00 | 710.00 | 636.00 | 646.00 | 646.00 | 244,797 |
| 2026-05-12 | 667.00 | 682.00 | 641.00 | 647.00 | 647.00 | 423,029 |
| 2026-05-11 | 705.00 | 718.00 | 640.00 | 667.00 | 667.00 | 709,451 |
| 2026-05-08 | 726.00 | 729.00 | 699.00 | 704.00 | 704.00 | 476,203 |
| 2026-05-07 | 716.00 | 745.00 | 711.00 | 726.00 | 726.00 | 252,708 |
| 2026-05-06 | 758.00 | 758.00 | 710.00 | 721.00 | 721.00 | 481,303 |
| 2026-05-04 | 751.00 | 788.00 | 726.00 | 744.00 | 744.00 | 637,596 |
| 2026-04-30 | 757.00 | 796.00 | 734.00 | 755.00 | 755.00 | 1,097,496 |
| 2026-04-29 | 711.00 | 827.00 | 696.00 | 760.00 | 760.00 | 1,910,081 |
| 2026-04-28 | 738.00 | 744.00 | 711.00 | 711.00 | 711.00 | 440,714 |
| 2026-04-27 | 712.00 | 778.00 | 700.00 | 738.00 | 738.00 | 724,002 |
| 2026-04-24 | 710.00 | 722.00 | 689.00 | 710.00 | 710.00 | 354,348 |
| 2026-04-23 | 745.00 | 746.00 | 700.00 | 710.00 | 710.00 | 616,599 |
| 2026-04-22 | 710.00 | 736.00 | 696.00 | 721.00 | 721.00 | 862,725 |
| 2026-04-21 | 737.00 | 788.00 | 709.00 | 709.00 | 709.00 | 1,350,504 |
| 2026-04-20 | 778.00 | 792.00 | 713.00 | 744.00 | 744.00 | 2,837,951 |
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.