Automobile &Pc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 476.00 | 476.00 | 465.00 | 467.00 | 467.00 | 17,226 |
| 2025-04-22 | 466.00 | 472.00 | 462.00 | 463.00 | 463.00 | 26,587 |
| 2025-04-21 | 476.00 | 476.00 | 461.00 | 465.00 | 465.00 | 37,537 |
| 2025-04-18 | 472.00 | 483.00 | 468.00 | 476.00 | 476.00 | 82,363 |
| 2025-04-17 | 487.00 | 487.00 | 467.00 | 468.00 | 468.00 | 116,513 |
| 2025-04-16 | 460.00 | 529.00 | 460.00 | 474.00 | 474.00 | 714,681 |
| 2025-04-15 | 463.00 | 470.00 | 460.00 | 460.00 | 460.00 | 14,491 |
| 2025-04-14 | 454.00 | 464.00 | 450.00 | 463.00 | 463.00 | 18,884 |
| 2025-04-11 | 449.00 | 462.00 | 449.00 | 454.00 | 454.00 | 13,833 |
| 2025-04-10 | 442.00 | 463.00 | 437.00 | 449.00 | 449.00 | 30,045 |
| 2025-04-09 | 442.00 | 452.00 | 437.00 | 437.00 | 437.00 | 22,032 |
| 2025-04-08 | 453.00 | 453.00 | 439.00 | 439.00 | 439.00 | 36,243 |
| 2025-04-07 | 462.00 | 464.00 | 431.00 | 453.00 | 453.00 | 40,824 |
| 2025-04-04 | 464.00 | 467.00 | 464.00 | 467.00 | 467.00 | 25,424 |
| 2025-04-03 | 475.00 | 478.00 | 460.00 | 464.00 | 464.00 | 57,033 |
| 2025-04-02 | 465.00 | 475.00 | 463.00 | 475.00 | 475.00 | 59,113 |
| 2025-04-01 | 466.00 | 467.00 | 460.00 | 463.00 | 463.00 | 65,009 |
| 2025-03-31 | 475.00 | 475.00 | 465.00 | 466.00 | 466.00 | 34,274 |
| 2025-03-28 | 492.00 | 492.00 | 470.00 | 475.00 | 475.00 | 39,890 |
| 2025-03-27 | 492.00 | 492.00 | 487.00 | 491.00 | 491.00 | 37,153 |
| 2025-03-26 | 491.00 | 492.00 | 487.00 | 487.00 | 487.00 | 44,613 |
| 2025-03-25 | 482.00 | 490.00 | 481.00 | 487.00 | 487.00 | 21,010 |
| 2025-03-24 | 482.00 | 500.00 | 480.00 | 481.00 | 481.00 | 36,266 |
| 2025-03-21 | 485.00 | 491.00 | 480.00 | 480.00 | 480.00 | 36,568 |
| 2025-03-20 | 486.00 | 494.00 | 485.00 | 485.00 | 485.00 | 44,028 |
| 2025-03-19 | 480.00 | 488.00 | 476.00 | 484.00 | 484.00 | 68,957 |
| 2025-03-18 | 484.00 | 495.00 | 479.00 | 480.00 | 480.00 | 82,308 |
| 2025-03-17 | 500.00 | 500.00 | 490.00 | 490.00 | 490.00 | 27,305 |
| 2025-03-14 | 492.00 | 500.00 | 491.00 | 495.00 | 495.00 | 11,932 |
| 2025-03-13 | 502.00 | 502.00 | 490.00 | 492.00 | 492.00 | 15,409 |
| 2025-03-12 | 495.00 | 498.00 | 492.00 | 495.00 | 495.00 | 10,503 |
| 2025-03-11 | 502.00 | 502.00 | 495.00 | 495.00 | 495.00 | 27,767 |
| 2025-03-10 | 497.00 | 507.00 | 497.00 | 501.00 | 501.00 | 35,159 |
| 2025-03-07 | 498.00 | 499.00 | 491.00 | 497.00 | 497.00 | 29,718 |
| 2025-03-06 | 518.00 | 518.00 | 496.00 | 496.00 | 496.00 | 27,906 |
| 2025-03-05 | 519.00 | 520.00 | 495.00 | 496.00 | 496.00 | 48,340 |
| 2025-03-04 | 504.00 | 514.00 | 494.00 | 495.00 | 495.00 | 31,843 |
| 2025-02-28 | 510.00 | 517.00 | 501.00 | 504.00 | 504.00 | 31,433 |
| 2025-02-27 | 516.00 | 522.00 | 508.00 | 510.00 | 510.00 | 30,103 |
| 2025-02-26 | 509.00 | 523.00 | 509.00 | 516.00 | 516.00 | 22,475 |
| 2025-02-25 | 526.00 | 526.00 | 513.00 | 513.00 | 513.00 | 18,825 |
| 2025-02-24 | 517.00 | 527.00 | 508.00 | 516.00 | 516.00 | 37,303 |
| 2025-02-21 | 548.00 | 548.00 | 513.00 | 517.00 | 517.00 | 28,196 |
| 2025-02-20 | 519.00 | 525.00 | 513.00 | 517.00 | 517.00 | 42,305 |
| 2025-02-19 | 514.00 | 524.00 | 510.00 | 519.00 | 519.00 | 34,538 |
| 2025-02-18 | 512.00 | 519.00 | 510.00 | 518.00 | 518.00 | 33,400 |
| 2025-02-17 | 506.00 | 525.00 | 503.00 | 512.00 | 512.00 | 23,030 |
| 2025-02-14 | 515.00 | 523.00 | 501.00 | 506.00 | 506.00 | 65,894 |
| 2025-02-13 | 510.00 | 518.00 | 505.00 | 507.00 | 507.00 | 49,953 |
| 2025-02-12 | 515.00 | 523.00 | 512.00 | 516.00 | 516.00 | 15,012 |
| 2025-02-11 | 517.00 | 538.00 | 510.00 | 517.00 | 517.00 | 71,747 |
| 2025-02-10 | 524.00 | 547.00 | 505.00 | 517.00 | 517.00 | 51,633 |
| 2025-02-07 | 525.00 | 548.00 | 525.00 | 528.00 | 528.00 | 21,351 |
| 2025-02-06 | 552.00 | 552.00 | 520.00 | 525.00 | 525.00 | 39,894 |
| 2025-02-05 | 554.00 | 554.00 | 516.00 | 530.00 | 530.00 | 58,137 |
| 2025-02-04 | 516.00 | 554.00 | 511.00 | 523.00 | 523.00 | 52,009 |
| 2025-02-03 | 546.00 | 559.00 | 502.00 | 521.00 | 521.00 | 94,931 |
| 2025-01-31 | 560.00 | 584.00 | 541.00 | 546.00 | 546.00 | 168,451 |
| 2025-01-24 | 562.00 | 660.00 | 556.00 | 560.00 | 560.00 | 941,424 |
| 2025-01-23 | 544.00 | 707.00 | 544.00 | 560.00 | 560.00 | 3,329,085 |
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.