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
2022-02-172,100.002,135.002,025.002,070.002,070.00227,241
2022-02-162,110.002,160.002,060.002,065.002,065.00123,285
2022-02-152,210.002,215.002,050.002,065.002,065.00303,236
2022-02-142,165.002,380.002,140.002,200.002,200.00483,972
2022-02-112,165.002,195.002,100.002,170.002,170.00171,659
2022-02-102,220.002,220.002,095.002,170.002,170.00233,905
2022-02-092,235.002,275.002,185.002,205.002,205.00116,599
2022-02-082,220.002,285.002,205.002,235.002,235.00369,678
2022-02-072,245.002,245.002,175.002,195.002,195.00178,880
2022-02-042,190.002,210.002,170.002,195.002,195.00171,251
2022-02-032,085.002,205.002,085.002,195.002,195.00570,278
2022-01-282,030.002,095.002,025.002,085.002,085.00218,218
2022-01-272,070.002,115.002,000.002,020.002,020.00177,136
2022-01-262,070.002,120.002,055.002,070.002,070.00108,339
2022-01-252,160.002,210.002,045.002,070.002,070.00294,477
2022-01-242,145.002,160.002,090.002,135.002,135.00162,002
2022-01-212,170.002,210.002,115.002,150.002,150.00256,364
2022-01-202,100.002,190.002,090.002,165.002,165.00166,712
2022-01-192,055.002,140.002,055.002,100.002,100.00111,454
2022-01-182,150.002,150.002,050.002,110.002,110.00144,464
2022-01-172,050.002,150.002,005.002,135.002,135.00314,255
2022-01-141,995.002,055.001,970.002,050.002,050.00165,613
2022-01-132,100.002,100.001,980.002,050.002,050.0097,705
2022-01-121,980.002,080.001,930.002,045.002,045.00122,858
2022-01-112,055.002,060.001,965.001,970.001,970.00174,201
2022-01-102,095.002,095.002,010.002,080.002,080.00118,065
2022-01-072,095.002,140.002,070.002,095.002,095.00171,923
2022-01-062,095.002,135.002,010.002,095.002,095.00159,038
2022-01-052,140.002,140.002,070.002,100.002,100.00110,963
2022-01-042,190.002,205.002,100.002,120.002,120.0095,080
2022-01-032,185.002,200.002,120.002,190.002,190.00140,712
2021-12-302,200.002,215.002,135.002,185.002,185.00192,294
2021-12-292,225.002,245.002,150.002,200.002,200.00223,031
2021-12-282,135.002,300.002,135.002,200.002,200.00350,278
2021-12-272,190.002,250.002,100.002,150.002,150.00322,315
2021-12-242,270.002,275.002,105.002,170.002,170.00710,616
2021-12-232,095.002,295.002,095.002,265.002,265.001,561,990
2021-12-221,975.002,150.001,975.002,090.002,090.00741,949
2021-12-211,870.001,975.001,865.001,975.001,975.00149,933
2021-12-201,965.001,970.001,885.001,905.001,905.00131,627
2021-12-172,025.002,025.001,905.001,965.001,965.00343,293
2021-12-162,055.002,055.001,985.002,010.002,010.00184,564
2021-12-152,010.002,080.002,010.002,045.002,045.00195,222
2021-12-142,035.002,085.002,000.002,050.002,050.00107,576
2021-12-132,005.002,055.001,970.002,035.002,035.00197,202
2021-12-102,050.002,055.002,005.002,030.002,030.00100,712
2021-12-092,065.002,065.002,000.002,050.002,050.00115,011
2021-12-082,070.002,120.002,020.002,040.002,040.0092,873
2021-12-072,065.002,100.002,040.002,070.002,070.00159,808
2021-12-062,070.002,195.002,035.002,065.002,065.00170,701
2021-12-032,010.002,120.001,990.002,065.002,065.00195,362
2021-12-022,000.002,040.001,950.002,000.002,000.0082,105
2021-12-012,040.002,055.001,965.002,005.002,005.00240,414
2021-11-302,070.002,135.001,980.002,040.002,040.00272,960
2021-11-292,010.002,110.001,960.002,090.002,090.00471,179
2021-11-262,185.002,185.002,050.002,135.002,135.00366,391
2021-11-252,300.002,345.002,100.002,135.002,135.00649,729
2021-11-242,125.002,300.002,095.002,300.002,300.00766,256
2021-11-232,105.002,145.002,075.002,125.002,125.00164,415
2021-11-222,155.002,155.002,070.002,135.002,135.00286,248
← NewerPage 20 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.