Automobile &Pc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 417.00 | 422.00 | 416.00 | 419.00 | 419.00 | 55,809 |
| 2026-01-16 | 419.00 | 421.00 | 413.00 | 417.00 | 417.00 | 83,403 |
| 2026-01-15 | 425.00 | 428.00 | 418.00 | 423.00 | 423.00 | 45,681 |
| 2026-01-14 | 423.00 | 427.00 | 411.00 | 427.00 | 427.00 | 68,370 |
| 2026-01-13 | 426.00 | 439.00 | 419.00 | 423.00 | 423.00 | 94,143 |
| 2026-01-12 | 417.00 | 430.00 | 417.00 | 426.00 | 426.00 | 90,705 |
| 2026-01-09 | 419.00 | 438.00 | 414.00 | 417.00 | 417.00 | 68,937 |
| 2026-01-08 | 435.00 | 435.00 | 418.00 | 420.00 | 420.00 | 159,958 |
| 2026-01-07 | 449.00 | 450.00 | 428.00 | 435.00 | 435.00 | 129,367 |
| 2026-01-06 | 448.00 | 455.00 | 445.00 | 452.00 | 452.00 | 46,830 |
| 2026-01-05 | 448.00 | 463.00 | 448.00 | 452.00 | 452.00 | 80,291 |
| 2026-01-02 | 430.00 | 469.00 | 430.00 | 448.00 | 448.00 | 91,642 |
| 2025-12-30 | 425.00 | 437.00 | 425.00 | 430.00 | 430.00 | 46,795 |
| 2025-12-29 | 434.00 | 445.00 | 425.00 | 425.00 | 425.00 | 95,224 |
| 2025-12-26 | 431.00 | 439.00 | 431.00 | 431.00 | 431.00 | 65,256 |
| 2025-12-24 | 450.00 | 450.00 | 414.00 | 430.00 | 430.00 | 270,047 |
| 2025-12-23 | 458.00 | 459.00 | 449.00 | 449.00 | 449.00 | 52,832 |
| 2025-12-22 | 460.00 | 460.00 | 452.00 | 453.00 | 453.00 | 86,250 |
| 2025-12-19 | 457.00 | 466.00 | 454.00 | 460.00 | 460.00 | 44,756 |
| 2025-12-18 | 455.00 | 465.00 | 449.00 | 457.00 | 457.00 | 75,299 |
| 2025-12-17 | 459.00 | 460.00 | 450.00 | 455.00 | 455.00 | 41,947 |
| 2025-12-16 | 470.00 | 476.00 | 455.00 | 456.00 | 456.00 | 26,725 |
| 2025-12-15 | 462.00 | 477.00 | 460.00 | 469.00 | 469.00 | 26,736 |
| 2025-12-12 | 471.00 | 473.00 | 453.00 | 459.00 | 459.00 | 100,516 |
| 2025-12-11 | 476.00 | 476.00 | 457.00 | 471.00 | 471.00 | 51,090 |
| 2025-12-10 | 451.00 | 470.00 | 450.00 | 455.00 | 455.00 | 29,086 |
| 2025-12-09 | 458.00 | 464.00 | 450.00 | 456.00 | 456.00 | 27,137 |
| 2025-12-08 | 465.00 | 474.00 | 450.00 | 463.00 | 463.00 | 86,596 |
| 2025-12-05 | 473.00 | 474.00 | 462.00 | 463.00 | 463.00 | 33,904 |
| 2025-12-04 | 457.00 | 472.00 | 457.00 | 460.00 | 460.00 | 18,583 |
| 2025-12-03 | 460.00 | 474.00 | 457.00 | 459.00 | 459.00 | 20,543 |
| 2025-12-02 | 453.00 | 476.00 | 453.00 | 457.00 | 457.00 | 30,009 |
| 2025-12-01 | 448.00 | 476.00 | 448.00 | 453.00 | 453.00 | 43,691 |
| 2025-11-28 | 447.00 | 465.00 | 447.00 | 451.00 | 451.00 | 46,228 |
| 2025-11-27 | 453.00 | 469.00 | 440.00 | 447.00 | 447.00 | 90,254 |
| 2025-11-26 | 464.00 | 464.00 | 446.00 | 453.00 | 453.00 | 76,473 |
| 2025-11-25 | 447.00 | 465.00 | 447.00 | 455.00 | 455.00 | 59,857 |
| 2025-11-24 | 436.00 | 455.00 | 436.00 | 446.00 | 446.00 | 142,885 |
| 2025-11-21 | 454.00 | 454.00 | 435.00 | 436.00 | 436.00 | 91,477 |
| 2025-11-20 | 445.00 | 454.00 | 441.00 | 443.00 | 443.00 | 95,632 |
| 2025-11-19 | 470.00 | 520.00 | 440.00 | 440.00 | 440.00 | 1,611,240 |
| 2025-11-18 | 487.00 | 497.00 | 468.00 | 472.00 | 472.00 | 160,547 |
| 2025-11-17 | 488.00 | 490.00 | 481.00 | 487.00 | 487.00 | 50,005 |
| 2025-11-14 | 499.00 | 500.00 | 487.00 | 487.00 | 487.00 | 65,028 |
| 2025-11-13 | 505.00 | 509.00 | 497.00 | 499.00 | 499.00 | 44,428 |
| 2025-11-12 | 489.00 | 510.00 | 487.00 | 504.00 | 504.00 | 203,991 |
| 2025-11-11 | 491.00 | 506.00 | 484.00 | 488.00 | 488.00 | 148,711 |
| 2025-11-10 | 486.00 | 494.00 | 486.00 | 490.00 | 490.00 | 122,951 |
| 2025-11-07 | 498.00 | 509.00 | 486.00 | 486.00 | 486.00 | 196,818 |
| 2025-11-06 | 504.00 | 523.00 | 494.00 | 504.00 | 504.00 | 284,660 |
| 2025-11-05 | 501.00 | 511.00 | 491.00 | 505.00 | 505.00 | 217,879 |
| 2025-11-04 | 485.00 | 515.00 | 485.00 | 506.00 | 506.00 | 242,645 |
| 2025-11-03 | 505.00 | 513.00 | 491.00 | 493.00 | 493.00 | 210,560 |
| 2025-10-31 | 546.00 | 546.00 | 503.00 | 503.00 | 503.00 | 136,189 |
| 2025-10-30 | 512.00 | 519.00 | 502.00 | 513.00 | 513.00 | 95,790 |
| 2025-10-29 | 506.00 | 532.00 | 504.00 | 512.00 | 512.00 | 254,552 |
| 2025-10-28 | 511.00 | 514.00 | 500.00 | 507.00 | 507.00 | 135,488 |
| 2025-10-27 | 520.00 | 525.00 | 501.00 | 508.00 | 508.00 | 112,600 |
| 2025-10-24 | 517.00 | 519.00 | 506.00 | 518.00 | 518.00 | 105,917 |
| 2025-10-23 | 526.00 | 526.00 | 513.00 | 520.00 | 520.00 | 102,010 |
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.