Automobile &Pc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 400.00 | 492.00 | 379.00 | 428.00 | 428.00 | 20,459,923 |
| 2026-10-15 | 292.00 | 379.00 | 263.00 | 379.00 | 379.00 | 7,123,280 |
| 2026-10-14 | 227.00 | 292.00 | 227.00 | 292.00 | 292.00 | 14,212,902 |
| 2026-10-13 | 200.00 | 256.00 | 197.00 | 225.00 | 225.00 | 11,682,954 |
| 2026-10-12 | 233.00 | 245.00 | 189.00 | 197.00 | 197.00 | 4,500,855 |
| 2026-10-08 | 192.00 | 249.00 | 185.00 | 249.00 | 249.00 | 2,808,221 |
| 2026-10-07 | 168.00 | 213.00 | 163.00 | 192.00 | 192.00 | 10,995,727 |
| 2026-10-06 | 202.00 | 210.00 | 155.00 | 164.00 | 164.00 | 2,687,779 |
| 2026-10-02 | 241.00 | 244.00 | 194.00 | 202.00 | 202.00 | 2,135,456 |
| 2026-10-01 | 249.00 | 252.00 | 238.00 | 242.00 | 242.00 | 359,399 |
| 2026-09-30 | 243.00 | 254.00 | 240.00 | 250.00 | 250.00 | 338,364 |
| 2026-09-29 | 262.00 | 263.00 | 238.00 | 242.00 | 242.00 | 726,626 |
| 2026-09-28 | 264.00 | 267.00 | 257.00 | 260.00 | 260.00 | 354,022 |
| 2026-09-23 | 261.00 | 282.00 | 250.00 | 264.00 | 264.00 | 876,330 |
| 2026-09-22 | 278.00 | 278.00 | 259.00 | 263.00 | 263.00 | 935,160 |
| 2026-09-21 | 277.00 | 279.00 | 271.00 | 274.00 | 274.00 | 370,310 |
| 2026-09-18 | 279.00 | 279.00 | 268.00 | 276.00 | 276.00 | 555,373 |
| 2026-09-17 | 282.00 | 283.00 | 274.00 | 279.00 | 279.00 | 333,253 |
| 2026-09-16 | 283.00 | 299.00 | 277.00 | 279.00 | 279.00 | 619,221 |
| 2026-09-15 | 282.00 | 293.00 | 272.00 | 283.00 | 283.00 | 401,593 |
| 2026-09-14 | 291.00 | 315.00 | 283.00 | 284.00 | 284.00 | 446,035 |
| 2026-09-11 | 303.00 | 310.00 | 290.00 | 291.00 | 291.00 | 784,223 |
| 2026-09-10 | 306.00 | 307.00 | 284.00 | 303.00 | 303.00 | 922,373 |
| 2026-09-09 | 321.00 | 333.00 | 297.00 | 303.00 | 303.00 | 1,258,546 |
| 2026-09-08 | 370.00 | 396.00 | 307.00 | 320.00 | 320.00 | 4,569,945 |
| 2026-09-07 | 272.00 | 352.00 | 272.00 | 352.00 | 352.00 | 7,783,175 |
| 2026-09-04 | 279.00 | 293.00 | 270.00 | 271.00 | 271.00 | 535,411 |
| 2026-09-03 | 287.00 | 300.00 | 274.00 | 279.00 | 279.00 | 795,679 |
| 2026-09-02 | 308.00 | 310.00 | 283.00 | 285.00 | 285.00 | 690,301 |
| 2026-09-01 | 316.00 | 340.00 | 293.00 | 308.00 | 308.00 | 1,160,711 |
| 2026-08-31 | 283.00 | 337.00 | 274.00 | 319.00 | 319.00 | 3,150,545 |
| 2026-08-28 | 275.00 | 307.00 | 271.00 | 280.00 | 280.00 | 1,548,120 |
| 2026-08-27 | 278.00 | 282.00 | 270.00 | 271.00 | 271.00 | 455,678 |
| 2026-08-26 | 283.00 | 295.00 | 275.00 | 280.00 | 280.00 | 565,646 |
| 2026-08-25 | 284.00 | 312.00 | 268.00 | 290.00 | 290.00 | 1,892,961 |
| 2026-08-24 | 305.00 | 305.00 | 273.00 | 284.00 | 284.00 | 1,152,637 |
| 2026-08-21 | 282.00 | 347.00 | 260.00 | 301.00 | 301.00 | 5,740,005 |
| 2026-08-20 | 336.00 | 345.00 | 269.00 | 274.00 | 274.00 | 3,734,442 |
| 2026-08-19 | 255.00 | 312.00 | 243.00 | 312.00 | 312.00 | 7,123,816 |
| 2026-08-18 | 264.00 | 266.00 | 240.00 | 240.00 | 240.00 | 1,284,821 |
| 2026-08-14 | 289.00 | 290.00 | 251.00 | 263.00 | 263.00 | 1,638,756 |
| 2026-08-13 | 290.00 | 305.00 | 281.00 | 287.00 | 287.00 | 1,301,966 |
| 2026-08-12 | 320.00 | 321.00 | 289.00 | 290.00 | 290.00 | 2,093,917 |
| 2026-08-11 | 360.00 | 360.00 | 308.00 | 318.00 | 318.00 | 2,800,118 |
| 2026-08-10 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2026-08-07 | 342.00 | 435.00 | 342.00 | 374.00 | 374.00 | 5,434,765 |
| 2026-08-06 | 374.00 | 383.00 | 340.00 | 342.00 | 342.00 | 1,047,402 |
| 2026-08-05 | 385.00 | 398.00 | 365.00 | 373.00 | 373.00 | 1,036,295 |
| 2026-08-04 | 335.00 | 426.00 | 331.00 | 375.00 | 375.00 | 6,552,571 |
| 2026-08-03 | 348.00 | 355.00 | 325.00 | 329.00 | 329.00 | 410,298 |
| 2026-07-31 | 344.00 | 363.00 | 330.00 | 351.00 | 351.00 | 710,770 |
| 2026-07-30 | 301.00 | 374.00 | 301.00 | 336.00 | 336.00 | 911,484 |
| 2026-07-29 | 402.00 | 416.00 | 347.00 | 353.00 | 353.00 | 910,296 |
| 2026-07-28 | 409.00 | 535.00 | 396.00 | 406.00 | 406.00 | 4,332,785 |
| 2026-07-27 | 415.00 | 440.00 | 400.00 | 418.00 | 418.00 | 445,513 |
| 2026-07-24 | 412.00 | 431.00 | 390.00 | 410.00 | 410.00 | 829,306 |
| 2026-07-23 | 453.00 | 500.00 | 419.00 | 434.00 | 434.00 | 1,417,546 |
| 2026-07-22 | 512.00 | 554.00 | 440.00 | 453.00 | 453.00 | 3,855,957 |
| 2026-07-21 | 404.00 | 509.00 | 355.00 | 509.00 | 509.00 | 8,334,763 |
| 2026-07-20 | 478.00 | 512.00 | 353.00 | 392.00 | 392.00 | 3,803,486 |
Page 1 of 5 · 243 trading daysOlder →
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.