Automobile &Pc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 529.00 | 540.00 | 518.00 | 528.00 | 528.00 | 126,369 |
| 2025-10-21 | 517.00 | 550.00 | 514.00 | 529.00 | 529.00 | 275,059 |
| 2025-10-20 | 507.00 | 530.00 | 506.00 | 527.00 | 527.00 | 165,000 |
| 2025-10-17 | 513.00 | 523.00 | 506.00 | 507.00 | 507.00 | 154,386 |
| 2025-10-16 | 519.00 | 528.00 | 510.00 | 515.00 | 515.00 | 132,214 |
| 2025-10-15 | 523.00 | 528.00 | 514.00 | 520.00 | 520.00 | 104,907 |
| 2025-10-14 | 512.00 | 528.00 | 510.00 | 523.00 | 523.00 | 224,807 |
| 2025-10-13 | 501.00 | 537.00 | 490.00 | 512.00 | 512.00 | 297,896 |
| 2025-10-10 | 512.00 | 517.00 | 498.00 | 506.00 | 506.00 | 176,574 |
| 2025-10-02 | 502.00 | 520.00 | 488.00 | 517.00 | 517.00 | 202,970 |
| 2025-10-01 | 485.00 | 510.00 | 483.00 | 502.00 | 502.00 | 199,770 |
| 2025-09-30 | 506.00 | 507.00 | 495.00 | 501.00 | 501.00 | 138,047 |
| 2025-09-29 | 504.00 | 507.00 | 489.00 | 504.00 | 504.00 | 80,193 |
| 2025-09-26 | 494.00 | 507.00 | 486.00 | 504.00 | 504.00 | 156,303 |
| 2025-09-25 | 500.00 | 504.00 | 485.00 | 494.00 | 494.00 | 178,627 |
| 2025-09-24 | 494.00 | 517.00 | 494.00 | 500.00 | 500.00 | 196,865 |
| 2025-09-23 | 493.00 | 509.00 | 491.00 | 495.00 | 495.00 | 126,031 |
| 2025-09-22 | 501.00 | 509.00 | 489.00 | 498.00 | 498.00 | 273,400 |
| 2025-09-19 | 509.00 | 517.00 | 496.00 | 501.00 | 501.00 | 253,322 |
| 2025-09-18 | 502.00 | 513.00 | 497.00 | 509.00 | 509.00 | 184,025 |
| 2025-09-17 | 503.00 | 505.00 | 491.00 | 502.00 | 502.00 | 360,888 |
| 2025-09-16 | 515.00 | 516.00 | 497.00 | 502.00 | 502.00 | 336,010 |
| 2025-09-15 | 525.00 | 527.00 | 510.00 | 511.00 | 511.00 | 221,584 |
| 2025-09-12 | 522.00 | 529.00 | 512.00 | 519.00 | 519.00 | 259,134 |
| 2025-09-11 | 543.00 | 545.00 | 520.00 | 522.00 | 522.00 | 318,579 |
| 2025-09-10 | 528.00 | 541.00 | 511.00 | 535.00 | 535.00 | 538,626 |
| 2025-09-09 | 525.00 | 535.00 | 505.00 | 535.00 | 535.00 | 570,669 |
| 2025-09-08 | 552.00 | 570.00 | 518.00 | 530.00 | 530.00 | 1,588,134 |
| 2025-09-05 | 565.00 | 566.00 | 525.00 | 534.00 | 534.00 | 1,683,595 |
| 2025-09-04 | 676.00 | 699.00 | 550.00 | 559.00 | 559.00 | 10,008,880 |
| 2025-09-03 | 482.00 | 618.00 | 479.00 | 618.00 | 618.00 | 12,099,830 |
| 2025-09-02 | 480.00 | 485.00 | 470.00 | 476.00 | 476.00 | 120,301 |
| 2025-09-01 | 494.00 | 494.00 | 480.00 | 480.00 | 480.00 | 62,290 |
| 2025-08-29 | 495.00 | 507.00 | 494.00 | 494.00 | 494.00 | 56,485 |
| 2025-08-28 | 498.00 | 509.00 | 486.00 | 496.00 | 496.00 | 90,817 |
| 2025-08-27 | 508.00 | 508.00 | 497.00 | 498.00 | 498.00 | 112,283 |
| 2025-08-26 | 518.00 | 518.00 | 493.00 | 503.00 | 503.00 | 204,507 |
| 2025-08-25 | 481.00 | 505.00 | 474.00 | 500.00 | 500.00 | 328,954 |
| 2025-08-22 | 474.00 | 488.00 | 467.00 | 481.00 | 481.00 | 122,863 |
| 2025-08-21 | 466.00 | 484.00 | 463.00 | 479.00 | 479.00 | 79,330 |
| 2025-08-20 | 463.00 | 478.00 | 455.00 | 470.00 | 470.00 | 196,195 |
| 2025-08-19 | 472.00 | 485.00 | 469.00 | 469.00 | 469.00 | 100,454 |
| 2025-08-18 | 489.00 | 489.00 | 472.00 | 472.00 | 472.00 | 100,332 |
| 2025-08-14 | 486.00 | 490.00 | 470.00 | 480.00 | 480.00 | 223,654 |
| 2025-08-13 | 469.00 | 558.00 | 469.00 | 476.00 | 476.00 | 2,001,665 |
| 2025-08-12 | 466.00 | 476.00 | 464.00 | 469.00 | 469.00 | 53,837 |
| 2025-08-11 | 461.00 | 473.00 | 461.00 | 466.00 | 466.00 | 73,552 |
| 2025-08-08 | 476.00 | 492.00 | 462.00 | 462.00 | 462.00 | 100,718 |
| 2025-08-07 | 472.00 | 497.00 | 469.00 | 475.00 | 475.00 | 109,742 |
| 2025-08-06 | 477.00 | 484.00 | 470.00 | 472.00 | 472.00 | 41,230 |
| 2025-08-05 | 470.00 | 478.00 | 466.00 | 477.00 | 477.00 | 61,344 |
| 2025-08-04 | 467.00 | 477.00 | 454.00 | 470.00 | 470.00 | 144,232 |
| 2025-08-01 | 482.00 | 487.00 | 461.00 | 468.00 | 468.00 | 169,646 |
| 2025-07-31 | 463.00 | 523.00 | 463.00 | 479.00 | 479.00 | 956,632 |
| 2025-07-30 | 462.00 | 477.00 | 460.00 | 461.00 | 461.00 | 115,919 |
| 2025-07-29 | 486.00 | 486.00 | 465.00 | 466.00 | 466.00 | 163,446 |
| 2025-07-28 | 493.00 | 509.00 | 447.00 | 475.00 | 475.00 | 423,996 |
| 2025-07-25 | 515.00 | 515.00 | 493.00 | 493.00 | 493.00 | 106,863 |
| 2025-07-24 | 494.00 | 510.00 | 488.00 | 505.00 | 505.00 | 273,305 |
| 2025-07-23 | 484.00 | 552.00 | 479.00 | 495.00 | 495.00 | 1,354,575 |
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.