Automobile &Pc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 484.00 | 552.00 | 479.00 | 495.00 | 495.00 | 1,354,575 |
| 2025-07-22 | 504.00 | 511.00 | 483.00 | 484.00 | 484.00 | 290,657 |
| 2025-07-21 | 502.00 | 520.00 | 495.00 | 502.00 | 502.00 | 276,410 |
| 2025-07-18 | 525.00 | 534.00 | 501.00 | 502.00 | 502.00 | 298,797 |
| 2025-07-17 | 536.00 | 536.00 | 500.00 | 525.00 | 525.00 | 830,932 |
| 2025-07-16 | 527.00 | 577.00 | 520.00 | 539.00 | 539.00 | 1,311,796 |
| 2025-07-15 | 550.00 | 555.00 | 510.00 | 522.00 | 522.00 | 949,956 |
| 2025-07-14 | 545.00 | 579.00 | 541.00 | 548.00 | 548.00 | 2,386,861 |
| 2025-07-11 | 626.00 | 668.00 | 550.00 | 550.00 | 550.00 | 15,745,540 |
| 2025-07-10 | 446.00 | 549.00 | 436.00 | 549.00 | 549.00 | 7,103,386 |
| 2025-07-09 | 439.00 | 439.00 | 420.00 | 423.00 | 423.00 | 59,030 |
| 2025-07-08 | 422.00 | 436.00 | 420.00 | 433.00 | 433.00 | 150,217 |
| 2025-07-07 | 420.00 | 423.00 | 414.00 | 422.00 | 422.00 | 97,739 |
| 2025-07-04 | 430.00 | 430.00 | 415.00 | 421.00 | 421.00 | 256,039 |
| 2025-07-03 | 434.00 | 435.00 | 420.00 | 429.00 | 429.00 | 190,060 |
| 2025-07-02 | 433.00 | 437.00 | 415.00 | 423.00 | 423.00 | 151,672 |
| 2025-07-01 | 415.00 | 457.00 | 415.00 | 423.00 | 423.00 | 571,789 |
| 2025-06-30 | 420.00 | 426.00 | 412.00 | 415.00 | 415.00 | 133,967 |
| 2025-06-27 | 430.00 | 433.00 | 416.00 | 416.00 | 416.00 | 143,244 |
| 2025-06-26 | 436.00 | 436.00 | 424.00 | 430.00 | 430.00 | 136,489 |
| 2025-06-25 | 428.00 | 439.00 | 422.00 | 429.00 | 429.00 | 270,975 |
| 2025-06-24 | 418.00 | 450.00 | 414.00 | 428.00 | 428.00 | 417,700 |
| 2025-06-23 | 440.00 | 440.00 | 411.00 | 418.00 | 418.00 | 760,035 |
| 2025-06-20 | 453.00 | 463.00 | 430.00 | 441.00 | 441.00 | 694,324 |
| 2025-06-19 | 465.00 | 495.00 | 435.00 | 450.00 | 450.00 | 2,368,845 |
| 2025-06-18 | 414.00 | 538.00 | 414.00 | 480.00 | 480.00 | 20,382,260 |
| 2025-06-17 | 416.00 | 425.00 | 412.00 | 414.00 | 414.00 | 51,761 |
| 2025-06-16 | 405.00 | 421.00 | 405.00 | 416.00 | 416.00 | 43,731 |
| 2025-06-13 | 432.00 | 434.00 | 411.00 | 411.00 | 411.00 | 102,802 |
| 2025-06-12 | 430.00 | 432.00 | 423.00 | 432.00 | 432.00 | 34,279 |
| 2025-06-11 | 429.00 | 433.00 | 420.00 | 423.00 | 423.00 | 46,129 |
| 2025-06-10 | 430.00 | 435.00 | 415.00 | 429.00 | 429.00 | 123,347 |
| 2025-06-09 | 425.00 | 433.00 | 421.00 | 424.00 | 424.00 | 54,067 |
| 2025-06-05 | 428.00 | 428.00 | 420.00 | 425.00 | 425.00 | 54,239 |
| 2025-06-04 | 432.00 | 432.00 | 420.00 | 420.00 | 420.00 | 32,588 |
| 2025-06-02 | 420.00 | 426.00 | 420.00 | 423.00 | 423.00 | 55,557 |
| 2025-05-30 | 413.00 | 427.00 | 413.00 | 418.00 | 418.00 | 72,195 |
| 2025-05-29 | 422.00 | 431.00 | 410.00 | 412.00 | 412.00 | 127,882 |
| 2025-05-28 | 437.00 | 437.00 | 420.00 | 422.00 | 422.00 | 102,480 |
| 2025-05-27 | 425.00 | 435.00 | 419.00 | 434.00 | 434.00 | 142,590 |
| 2025-05-26 | 414.00 | 424.00 | 413.00 | 418.00 | 418.00 | 168,704 |
| 2025-05-23 | 431.00 | 437.00 | 398.00 | 414.00 | 414.00 | 641,764 |
| 2025-05-22 | 440.00 | 566.00 | 430.00 | 430.00 | 430.00 | 7,319,017 |
| 2025-05-21 | 438.00 | 441.00 | 435.00 | 436.00 | 436.00 | 12,059 |
| 2025-05-20 | 445.00 | 450.00 | 440.00 | 441.00 | 441.00 | 31,104 |
| 2025-05-19 | 449.00 | 454.00 | 445.00 | 445.00 | 445.00 | 39,860 |
| 2025-05-16 | 461.00 | 462.00 | 440.00 | 449.00 | 449.00 | 85,223 |
| 2025-05-15 | 465.00 | 465.00 | 459.00 | 463.00 | 463.00 | 19,030 |
| 2025-05-14 | 461.00 | 466.00 | 456.00 | 459.00 | 459.00 | 37,797 |
| 2025-05-13 | 461.00 | 467.00 | 455.00 | 455.00 | 455.00 | 45,870 |
| 2025-05-12 | 464.00 | 467.00 | 456.00 | 459.00 | 459.00 | 40,351 |
| 2025-05-09 | 469.00 | 470.00 | 462.00 | 470.00 | 470.00 | 11,886 |
| 2025-05-08 | 457.00 | 468.00 | 456.00 | 467.00 | 467.00 | 23,742 |
| 2025-05-07 | 465.00 | 466.00 | 455.00 | 455.00 | 455.00 | 31,136 |
| 2025-05-02 | 470.00 | 470.00 | 464.00 | 465.00 | 465.00 | 66,226 |
| 2025-04-30 | 467.00 | 472.00 | 463.00 | 470.00 | 470.00 | 51,401 |
| 2025-04-29 | 478.00 | 481.00 | 466.00 | 466.00 | 466.00 | 51,372 |
| 2025-04-28 | 470.00 | 481.00 | 468.00 | 478.00 | 478.00 | 41,201 |
| 2025-04-25 | 474.00 | 495.00 | 466.00 | 467.00 | 467.00 | 152,760 |
| 2025-04-24 | 467.00 | 474.00 | 465.00 | 466.00 | 466.00 | 17,342 |
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.