Automobile &Pc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 2,155.00 | 2,155.00 | 2,070.00 | 2,135.00 | 2,135.00 | 286,248 |
| 2021-11-19 | 2,160.00 | 2,195.00 | 2,120.00 | 2,155.00 | 2,155.00 | 174,101 |
| 2021-11-18 | 2,210.00 | 2,220.00 | 2,125.00 | 2,160.00 | 2,160.00 | 395,617 |
| 2021-11-17 | 2,265.00 | 2,330.00 | 2,175.00 | 2,210.00 | 2,210.00 | 167,910 |
| 2021-11-16 | 2,315.00 | 2,315.00 | 2,120.00 | 2,265.00 | 2,265.00 | 380,439 |
| 2021-11-15 | 2,250.00 | 2,325.00 | 2,245.00 | 2,265.00 | 2,265.00 | 455,535 |
| 2021-11-12 | 2,155.00 | 2,280.00 | 2,155.00 | 2,225.00 | 2,225.00 | 385,983 |
| 2021-11-11 | 2,165.00 | 2,185.00 | 2,050.00 | 2,175.00 | 2,175.00 | 226,894 |
| 2021-11-10 | 2,210.00 | 2,245.00 | 2,130.00 | 2,175.00 | 2,175.00 | 237,252 |
| 2021-11-09 | 2,260.00 | 2,265.00 | 2,170.00 | 2,210.00 | 2,210.00 | 170,966 |
| 2021-11-08 | 2,160.00 | 2,340.00 | 2,160.00 | 2,205.00 | 2,205.00 | 743,761 |
| 2021-11-05 | 2,140.00 | 2,190.00 | 2,105.00 | 2,145.00 | 2,145.00 | 287,899 |
| 2021-11-04 | 2,115.00 | 2,210.00 | 2,105.00 | 2,140.00 | 2,140.00 | 380,144 |
| 2021-11-03 | 2,155.00 | 2,175.00 | 2,000.00 | 2,100.00 | 2,100.00 | 250,995 |
| 2021-11-02 | 2,100.00 | 2,285.00 | 2,020.00 | 2,150.00 | 2,150.00 | 305,902 |
| 2021-11-01 | 2,055.00 | 2,235.00 | 1,950.00 | 2,095.00 | 2,095.00 | 249,063 |
| 2021-10-29 | 2,135.00 | 2,135.00 | 2,000.00 | 2,095.00 | 2,095.00 | 156,502 |
| 2021-10-28 | 2,135.00 | 2,235.00 | 2,100.00 | 2,140.00 | 2,140.00 | 259,827 |
| 2021-10-27 | 2,170.00 | 2,245.00 | 2,100.00 | 2,130.00 | 2,130.00 | 241,441 |
| 2021-10-26 | 2,085.00 | 2,175.00 | 2,060.00 | 2,135.00 | 2,135.00 | 107,363 |
| 2021-10-25 | 2,150.00 | 2,170.00 | 2,050.00 | 2,090.00 | 2,090.00 | 156,528 |
| 2021-10-22 | 2,235.00 | 2,235.00 | 2,150.00 | 2,170.00 | 2,170.00 | 113,520 |
| 2021-10-21 | 2,255.00 | 2,290.00 | 2,170.00 | 2,235.00 | 2,235.00 | 210,501 |
| 2021-10-20 | 2,335.00 | 2,365.00 | 2,230.00 | 2,275.00 | 2,275.00 | 298,949 |
| 2021-10-19 | 2,325.00 | 2,385.00 | 2,150.00 | 2,335.00 | 2,335.00 | 426,061 |
| 2021-10-18 | 2,420.00 | 2,480.00 | 2,310.00 | 2,315.00 | 2,315.00 | 470,036 |
| 2021-10-15 | 2,315.00 | 2,405.00 | 2,265.00 | 2,380.00 | 2,380.00 | 478,661 |
| 2021-10-14 | 2,305.00 | 2,380.00 | 2,275.00 | 2,305.00 | 2,305.00 | 299,537 |
← NewerPage 21 of 21 · 1,228 trading days
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.