Automobile &Pc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 560.00 | 563.00 | 540.00 | 544.00 | 544.00 | 93,287 |
| 2025-01-21 | 588.00 | 588.00 | 552.00 | 560.00 | 560.00 | 66,429 |
| 2025-01-20 | 585.00 | 600.00 | 554.00 | 562.00 | 562.00 | 95,150 |
| 2025-01-17 | 597.00 | 600.00 | 583.00 | 584.00 | 584.00 | 38,439 |
| 2025-01-16 | 581.00 | 614.00 | 581.00 | 597.00 | 597.00 | 24,142 |
| 2025-01-15 | 616.00 | 616.00 | 579.00 | 581.00 | 581.00 | 51,849 |
| 2025-01-14 | 575.00 | 620.00 | 575.00 | 583.00 | 583.00 | 86,535 |
| 2025-01-13 | 600.00 | 600.00 | 565.00 | 569.00 | 569.00 | 106,906 |
| 2025-01-10 | 613.00 | 613.00 | 595.00 | 598.00 | 598.00 | 33,717 |
| 2025-01-09 | 613.00 | 619.00 | 605.00 | 613.00 | 613.00 | 5,798 |
| 2025-01-08 | 608.00 | 632.00 | 605.00 | 613.00 | 613.00 | 44,809 |
| 2025-01-07 | 587.00 | 608.00 | 587.00 | 607.00 | 607.00 | 23,814 |
| 2025-01-06 | 599.00 | 599.00 | 575.00 | 595.00 | 595.00 | 102,791 |
| 2025-01-03 | 590.00 | 599.00 | 583.00 | 593.00 | 593.00 | 30,006 |
| 2025-01-02 | 584.00 | 601.00 | 577.00 | 588.00 | 588.00 | 40,232 |
| 2024-12-30 | 571.00 | 626.00 | 571.00 | 580.00 | 580.00 | 50,662 |
| 2024-12-27 | 569.00 | 709.00 | 560.00 | 570.00 | 570.00 | 500,279 |
| 2024-12-26 | 608.00 | 620.00 | 569.00 | 569.00 | 569.00 | 54,636 |
| 2024-12-24 | 620.00 | 650.00 | 598.00 | 598.00 | 598.00 | 24,269 |
| 2024-12-23 | 632.00 | 634.00 | 620.00 | 622.00 | 622.00 | 18,432 |
| 2024-12-20 | 660.00 | 660.00 | 629.00 | 632.00 | 632.00 | 10,989 |
| 2024-12-19 | 639.00 | 648.00 | 631.00 | 638.00 | 638.00 | 16,388 |
| 2024-12-18 | 642.00 | 672.00 | 630.00 | 639.00 | 639.00 | 16,151 |
| 2024-12-17 | 630.00 | 672.00 | 628.00 | 646.00 | 646.00 | 30,398 |
| 2024-12-16 | 643.00 | 652.00 | 635.00 | 642.00 | 642.00 | 23,059 |
| 2024-12-13 | 640.00 | 675.00 | 640.00 | 650.00 | 650.00 | 31,120 |
| 2024-12-12 | 660.00 | 673.00 | 648.00 | 660.00 | 660.00 | 10,085 |
| 2024-12-11 | 616.00 | 661.00 | 616.00 | 657.00 | 657.00 | 25,682 |
| 2024-12-10 | 601.00 | 630.00 | 595.00 | 616.00 | 616.00 | 16,078 |
| 2024-12-09 | 618.00 | 618.00 | 586.00 | 591.00 | 591.00 | 25,154 |
| 2024-12-06 | 677.00 | 677.00 | 619.00 | 619.00 | 619.00 | 32,135 |
| 2024-12-05 | 656.00 | 689.00 | 641.00 | 641.00 | 641.00 | 15,260 |
| 2024-12-04 | 655.00 | 689.00 | 653.00 | 656.00 | 656.00 | 30,054 |
| 2024-12-03 | 689.00 | 689.00 | 639.00 | 658.00 | 658.00 | 41,505 |
| 2024-12-02 | 680.00 | 707.00 | 674.00 | 689.00 | 689.00 | 38,100 |
| 2024-11-29 | 696.00 | 709.00 | 675.00 | 680.00 | 680.00 | 31,245 |
| 2024-11-28 | 717.00 | 740.00 | 675.00 | 675.00 | 675.00 | 50,136 |
| 2024-11-27 | 696.00 | 739.00 | 684.00 | 713.00 | 713.00 | 74,596 |
| 2024-11-26 | 674.00 | 691.00 | 674.00 | 690.00 | 690.00 | 29,434 |
| 2024-11-25 | 675.00 | 700.00 | 663.00 | 674.00 | 674.00 | 31,357 |
| 2024-11-22 | 646.00 | 694.00 | 646.00 | 682.00 | 682.00 | 51,412 |
| 2024-11-21 | 601.00 | 718.00 | 600.00 | 662.00 | 662.00 | 311,590 |
| 2024-11-20 | 598.00 | 649.00 | 598.00 | 603.00 | 603.00 | 75,689 |
| 2024-11-19 | 625.00 | 652.00 | 563.00 | 605.00 | 605.00 | 206,749 |
| 2024-11-18 | 648.00 | 648.00 | 610.00 | 625.00 | 625.00 | 59,211 |
| 2024-11-15 | 642.00 | 656.00 | 642.00 | 648.00 | 648.00 | 69,729 |
| 2024-11-14 | 703.00 | 706.00 | 645.00 | 649.00 | 649.00 | 185,416 |
| 2024-11-13 | 701.00 | 717.00 | 679.00 | 713.00 | 713.00 | 51,788 |
| 2024-11-12 | 736.00 | 749.00 | 707.00 | 710.00 | 710.00 | 54,302 |
| 2024-11-11 | 792.00 | 792.00 | 713.00 | 746.00 | 746.00 | 102,708 |
| 2024-11-08 | 815.00 | 832.00 | 780.00 | 792.00 | 792.00 | 50,798 |
| 2024-11-07 | 822.00 | 835.00 | 804.00 | 815.00 | 815.00 | 60,055 |
| 2024-11-06 | 799.00 | 840.00 | 785.00 | 822.00 | 822.00 | 203,674 |
| 2024-11-05 | 766.00 | 810.00 | 728.00 | 800.00 | 800.00 | 250,052 |
| 2024-11-04 | 699.00 | 750.00 | 682.00 | 730.00 | 730.00 | 102,051 |
| 2024-11-01 | 717.00 | 824.00 | 693.00 | 699.00 | 699.00 | 887,457 |
| 2024-10-31 | 682.00 | 703.00 | 682.00 | 693.00 | 693.00 | 24,605 |
| 2024-10-30 | 695.00 | 727.00 | 678.00 | 681.00 | 681.00 | 20,315 |
| 2024-10-29 | 680.00 | 701.00 | 670.00 | 671.00 | 671.00 | 53,198 |
| 2024-10-28 | 692.00 | 732.00 | 670.00 | 680.00 | 680.00 | 92,781 |
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.