Automobile &Pc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 710.00 | 745.00 | 692.00 | 692.00 | 692.00 | 45,942 |
| 2024-10-24 | 743.00 | 743.00 | 710.00 | 710.00 | 710.00 | 20,202 |
| 2024-10-23 | 750.00 | 752.00 | 730.00 | 743.00 | 743.00 | 18,312 |
| 2024-10-22 | 740.00 | 754.00 | 734.00 | 735.00 | 735.00 | 60,781 |
| 2024-10-21 | 715.00 | 744.00 | 714.00 | 740.00 | 740.00 | 43,817 |
| 2024-10-18 | 740.00 | 748.00 | 719.00 | 719.00 | 719.00 | 29,760 |
| 2024-10-17 | 712.00 | 729.00 | 712.00 | 723.00 | 723.00 | 33,773 |
| 2024-10-16 | 729.00 | 729.00 | 712.00 | 712.00 | 712.00 | 50,596 |
| 2024-10-15 | 715.00 | 739.00 | 715.00 | 715.00 | 715.00 | 46,800 |
| 2024-10-14 | 712.00 | 732.00 | 706.00 | 715.00 | 715.00 | 70,890 |
| 2024-10-11 | 720.00 | 730.00 | 712.00 | 717.00 | 717.00 | 19,691 |
| 2024-10-10 | 710.00 | 733.00 | 710.00 | 715.00 | 715.00 | 33,829 |
| 2024-10-08 | 719.00 | 730.00 | 709.00 | 709.00 | 709.00 | 48,791 |
| 2024-10-07 | 710.00 | 739.00 | 710.00 | 728.00 | 728.00 | 22,759 |
| 2024-10-04 | 720.00 | 724.00 | 715.00 | 717.00 | 717.00 | 21,429 |
| 2024-10-02 | 728.00 | 728.00 | 710.00 | 724.00 | 724.00 | 23,508 |
| 2024-09-30 | 730.00 | 730.00 | 700.00 | 728.00 | 728.00 | 19,664 |
| 2024-09-27 | 725.00 | 743.00 | 699.00 | 702.00 | 702.00 | 100,736 |
| 2024-09-26 | 698.00 | 740.00 | 690.00 | 733.00 | 733.00 | 97,938 |
| 2024-09-25 | 698.00 | 716.00 | 690.00 | 705.00 | 705.00 | 51,081 |
| 2024-09-24 | 692.00 | 704.00 | 684.00 | 704.00 | 704.00 | 27,577 |
| 2024-09-23 | 697.00 | 709.00 | 693.00 | 699.00 | 699.00 | 57,408 |
| 2024-09-20 | 700.00 | 700.00 | 693.00 | 698.00 | 698.00 | 45,752 |
| 2024-09-19 | 684.00 | 700.00 | 684.00 | 700.00 | 700.00 | 37,238 |
| 2024-09-13 | 682.00 | 699.00 | 682.00 | 683.00 | 683.00 | 62,413 |
| 2024-09-12 | 672.00 | 689.00 | 672.00 | 681.00 | 681.00 | 75,091 |
| 2024-09-11 | 679.00 | 686.00 | 661.00 | 671.00 | 671.00 | 60,062 |
| 2024-09-10 | 689.00 | 709.00 | 683.00 | 686.00 | 686.00 | 92,510 |
| 2024-09-09 | 684.00 | 691.00 | 669.00 | 689.00 | 689.00 | 97,246 |
| 2024-09-06 | 727.00 | 727.00 | 679.00 | 684.00 | 684.00 | 128,660 |
| 2024-09-05 | 693.00 | 728.00 | 685.00 | 711.00 | 711.00 | 198,012 |
| 2024-09-04 | 741.00 | 764.00 | 680.00 | 692.00 | 692.00 | 609,440 |
| 2024-09-03 | 736.00 | 956.00 | 736.00 | 800.00 | 800.00 | 7,283,535 |
| 2024-09-02 | 735.00 | 762.00 | 731.00 | 736.00 | 736.00 | 18,250 |
| 2024-08-30 | 744.00 | 762.00 | 735.00 | 735.00 | 735.00 | 51,875 |
| 2024-08-29 | 741.00 | 767.00 | 729.00 | 744.00 | 744.00 | 44,393 |
| 2024-08-28 | 724.00 | 749.00 | 724.00 | 741.00 | 741.00 | 11,286 |
| 2024-08-27 | 720.00 | 745.00 | 719.00 | 724.00 | 724.00 | 29,391 |
| 2024-08-26 | 779.00 | 784.00 | 720.00 | 720.00 | 720.00 | 56,654 |
| 2024-08-23 | 759.00 | 799.00 | 754.00 | 783.00 | 783.00 | 13,097 |
| 2024-08-22 | 776.00 | 776.00 | 760.00 | 760.00 | 760.00 | 12,982 |
| 2024-08-21 | 752.00 | 779.00 | 746.00 | 776.00 | 776.00 | 31,572 |
| 2024-08-20 | 742.00 | 770.00 | 734.00 | 760.00 | 760.00 | 21,349 |
| 2024-08-19 | 734.00 | 750.00 | 733.00 | 743.00 | 743.00 | 16,529 |
| 2024-08-16 | 735.00 | 746.00 | 730.00 | 733.00 | 733.00 | 22,443 |
| 2024-08-14 | 715.00 | 735.00 | 715.00 | 735.00 | 735.00 | 24,411 |
| 2024-08-13 | 727.00 | 736.00 | 710.00 | 715.00 | 715.00 | 15,948 |
| 2024-08-12 | 691.00 | 730.00 | 691.00 | 727.00 | 727.00 | 24,689 |
| 2024-08-09 | 655.00 | 697.00 | 655.00 | 691.00 | 691.00 | 44,280 |
| 2024-08-08 | 695.00 | 704.00 | 652.00 | 655.00 | 655.00 | 46,043 |
| 2024-08-07 | 715.00 | 723.00 | 697.00 | 703.00 | 703.00 | 56,570 |
| 2024-08-06 | 728.00 | 728.00 | 700.00 | 723.00 | 723.00 | 29,159 |
| 2024-08-05 | 739.00 | 739.00 | 688.00 | 728.00 | 728.00 | 93,713 |
| 2024-08-02 | 753.00 | 753.00 | 730.00 | 739.00 | 739.00 | 44,891 |
| 2024-08-01 | 735.00 | 789.00 | 735.00 | 753.00 | 753.00 | 40,596 |
| 2024-07-31 | 732.00 | 757.00 | 730.00 | 735.00 | 735.00 | 48,524 |
| 2024-07-30 | 749.00 | 749.00 | 730.00 | 730.00 | 730.00 | 22,371 |
| 2024-07-29 | 745.00 | 774.00 | 742.00 | 749.00 | 749.00 | 35,197 |
| 2024-07-26 | 757.00 | 757.00 | 739.00 | 745.00 | 745.00 | 59,898 |
| 2024-07-25 | 778.00 | 778.00 | 736.00 | 757.00 | 757.00 | 56,638 |
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.