Automobile &Pc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 992.00 | 1,077.00 | 744.00 | 778.00 | 778.00 | 25,822,730 |
| 2026-04-16 | 655.00 | 829.00 | 630.00 | 829.00 | 829.00 | 12,992,050 |
| 2026-04-15 | 618.00 | 638.00 | 615.00 | 638.00 | 638.00 | 245,496 |
| 2026-04-14 | 636.00 | 637.00 | 611.00 | 615.00 | 615.00 | 211,960 |
| 2026-04-13 | 630.00 | 632.00 | 601.00 | 624.00 | 624.00 | 145,999 |
| 2026-04-10 | 624.00 | 636.00 | 602.00 | 630.00 | 630.00 | 222,981 |
| 2026-04-09 | 629.00 | 636.00 | 601.00 | 624.00 | 624.00 | 197,635 |
| 2026-04-08 | 610.00 | 650.00 | 610.00 | 638.00 | 638.00 | 245,563 |
| 2026-04-07 | 627.00 | 639.00 | 603.00 | 609.00 | 609.00 | 213,960 |
| 2026-04-06 | 659.00 | 659.00 | 615.00 | 625.00 | 625.00 | 531,053 |
| 2026-04-03 | 606.00 | 678.00 | 606.00 | 644.00 | 644.00 | 1,103,877 |
| 2026-04-02 | 651.00 | 663.00 | 600.00 | 601.00 | 601.00 | 650,253 |
| 2026-04-01 | 641.00 | 721.00 | 633.00 | 647.00 | 647.00 | 1,542,985 |
| 2026-03-31 | 634.00 | 657.00 | 616.00 | 621.00 | 621.00 | 590,348 |
| 2026-03-30 | 650.00 | 671.00 | 635.00 | 649.00 | 649.00 | 653,423 |
| 2026-03-27 | 710.00 | 710.00 | 644.00 | 672.00 | 672.00 | 2,531,931 |
| 2026-03-26 | 630.00 | 819.00 | 630.00 | 752.00 | 752.00 | 13,813,240 |
| 2026-03-25 | 663.00 | 694.00 | 622.00 | 630.00 | 630.00 | 809,189 |
| 2026-03-24 | 636.00 | 743.00 | 630.00 | 661.00 | 661.00 | 5,869,863 |
| 2026-03-23 | 650.00 | 654.00 | 572.00 | 572.00 | 572.00 | 653,504 |
| 2026-03-20 | 690.00 | 710.00 | 663.00 | 665.00 | 665.00 | 318,972 |
| 2026-03-19 | 724.00 | 740.00 | 685.00 | 688.00 | 688.00 | 390,505 |
| 2026-03-18 | 754.00 | 768.00 | 720.00 | 724.00 | 724.00 | 592,390 |
| 2026-03-17 | 729.00 | 835.00 | 671.00 | 754.00 | 754.00 | 2,276,505 |
| 2026-03-16 | 710.00 | 730.00 | 681.00 | 700.00 | 700.00 | 526,093 |
| 2026-03-13 | 802.00 | 802.00 | 722.00 | 730.00 | 730.00 | 812,808 |
| 2026-03-12 | 789.00 | 832.00 | 710.00 | 766.00 | 766.00 | 2,540,831 |
| 2026-03-11 | 837.00 | 838.00 | 754.00 | 761.00 | 761.00 | 4,066,825 |
| 2026-03-10 | 995.00 | 999.00 | 818.00 | 837.00 | 837.00 | 26,082,090 |
| 2026-03-09 | 592.00 | 769.00 | 526.00 | 769.00 | 769.00 | 4,623,977 |
| 2026-03-06 | 591.00 | 730.00 | 564.00 | 592.00 | 592.00 | 18,458,250 |
| 2026-03-05 | 446.00 | 562.00 | 446.00 | 562.00 | 562.00 | 902,719 |
| 2026-03-04 | 496.00 | 503.00 | 367.00 | 433.00 | 433.00 | 847,064 |
| 2026-03-03 | 585.00 | 597.00 | 504.00 | 510.00 | 510.00 | 1,301,648 |
| 2026-02-27 | 746.00 | 820.00 | 600.00 | 601.00 | 601.00 | 8,006,393 |
| 2026-02-26 | 542.00 | 683.00 | 542.00 | 683.00 | 683.00 | 20,482,312 |
| 2026-02-25 | 580.00 | 582.00 | 523.00 | 526.00 | 526.00 | 1,954,336 |
| 2026-02-24 | 641.00 | 795.00 | 578.00 | 599.00 | 599.00 | 18,009,984 |
| 2026-02-23 | 540.00 | 612.00 | 511.00 | 612.00 | 612.00 | 5,984,167 |
| 2026-02-20 | 367.00 | 471.00 | 364.00 | 471.00 | 471.00 | 7,265,515 |
| 2026-02-19 | 401.00 | 411.00 | 328.00 | 363.00 | 363.00 | 1,993,288 |
| 2026-02-13 | 437.00 | 438.00 | 392.00 | 401.00 | 401.00 | 401,295 |
| 2026-02-12 | 450.00 | 450.00 | 436.00 | 436.00 | 436.00 | 143,451 |
| 2026-02-11 | 441.00 | 454.00 | 426.00 | 454.00 | 454.00 | 482,909 |
| 2026-02-10 | 430.00 | 445.00 | 417.00 | 441.00 | 441.00 | 247,240 |
| 2026-02-09 | 418.00 | 474.00 | 411.00 | 420.00 | 420.00 | 1,509,860 |
| 2026-02-06 | 413.00 | 421.00 | 404.00 | 418.00 | 418.00 | 105,436 |
| 2026-02-05 | 410.00 | 424.00 | 403.00 | 413.00 | 413.00 | 141,614 |
| 2026-02-04 | 413.00 | 413.00 | 402.00 | 410.00 | 410.00 | 161,394 |
| 2026-02-03 | 408.00 | 414.00 | 403.00 | 411.00 | 411.00 | 143,480 |
| 2026-02-02 | 414.00 | 418.00 | 409.00 | 412.00 | 412.00 | 102,073 |
| 2026-01-30 | 421.00 | 423.00 | 416.00 | 420.00 | 420.00 | 97,553 |
| 2026-01-29 | 423.00 | 427.00 | 412.00 | 421.00 | 421.00 | 243,162 |
| 2026-01-28 | 425.00 | 433.00 | 423.00 | 426.00 | 426.00 | 136,679 |
| 2026-01-27 | 420.00 | 446.00 | 420.00 | 425.00 | 425.00 | 123,402 |
| 2026-01-26 | 422.00 | 430.00 | 420.00 | 424.00 | 424.00 | 64,534 |
| 2026-01-23 | 426.00 | 430.00 | 417.00 | 422.00 | 422.00 | 75,032 |
| 2026-01-22 | 419.00 | 430.00 | 417.00 | 417.00 | 417.00 | 116,863 |
| 2026-01-21 | 429.00 | 443.00 | 418.00 | 423.00 | 423.00 | 57,705 |
| 2026-01-20 | 419.00 | 429.00 | 412.00 | 429.00 | 429.00 | 75,568 |
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.