KB Autosys Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 4,820.00 | 4,980.00 | 4,810.00 | 4,940.00 | 4,255.96 | 57,131 |
| 2023-07-28 | 4,650.00 | 5,000.00 | 4,650.00 | 4,820.00 | 4,152.58 | 67,853 |
| 2023-07-27 | 4,530.00 | 4,780.00 | 4,530.00 | 4,750.00 | 4,092.27 | 76,434 |
| 2023-07-26 | 4,900.00 | 4,910.00 | 4,505.00 | 4,580.00 | 3,945.81 | 282,296 |
| 2023-07-25 | 4,900.00 | 5,790.00 | 4,875.00 | 4,930.00 | 4,247.34 | 1,529,899 |
| 2023-07-24 | 4,955.00 | 5,000.00 | 4,810.00 | 4,930.00 | 4,247.34 | 124,342 |
| 2023-07-21 | 5,000.00 | 5,280.00 | 4,950.00 | 4,990.00 | 4,299.04 | 61,701 |
| 2023-07-20 | 5,150.00 | 5,160.00 | 5,050.00 | 5,070.00 | 4,367.96 | 69,944 |
| 2023-07-19 | 5,280.00 | 5,280.00 | 5,130.00 | 5,160.00 | 4,445.50 | 96,071 |
| 2023-07-18 | 5,300.00 | 5,530.00 | 5,260.00 | 5,280.00 | 4,548.88 | 110,877 |
| 2023-07-17 | 5,380.00 | 5,450.00 | 5,290.00 | 5,330.00 | 4,591.96 | 98,722 |
| 2023-07-14 | 5,490.00 | 5,540.00 | 5,330.00 | 5,450.00 | 4,695.34 | 110,547 |
| 2023-07-13 | 5,660.00 | 5,700.00 | 5,420.00 | 5,420.00 | 4,669.49 | 172,314 |
| 2023-07-12 | 5,760.00 | 5,820.00 | 5,610.00 | 5,650.00 | 4,867.65 | 155,373 |
| 2023-07-11 | 5,720.00 | 5,860.00 | 5,650.00 | 5,770.00 | 4,971.03 | 113,476 |
| 2023-07-10 | 5,770.00 | 5,900.00 | 5,580.00 | 5,720.00 | 4,927.95 | 217,949 |
| 2023-07-07 | 5,920.00 | 5,930.00 | 5,730.00 | 5,780.00 | 4,979.64 | 278,686 |
| 2023-07-06 | 5,690.00 | 6,640.00 | 5,670.00 | 5,980.00 | 5,151.95 | 4,159,682 |
| 2023-07-05 | 5,820.00 | 5,860.00 | 5,680.00 | 5,700.00 | 4,910.72 | 82,510 |
| 2023-07-04 | 5,730.00 | 5,850.00 | 5,700.00 | 5,820.00 | 5,014.11 | 165,628 |
| 2023-07-03 | 5,600.00 | 5,730.00 | 5,600.00 | 5,710.00 | 4,919.34 | 125,282 |
| 2023-06-30 | 5,370.00 | 5,660.00 | 5,360.00 | 5,570.00 | 4,798.72 | 156,785 |
| 2023-06-29 | 5,620.00 | 5,630.00 | 5,400.00 | 5,410.00 | 4,660.88 | 102,503 |
| 2023-06-28 | 5,400.00 | 5,710.00 | 5,400.00 | 5,710.00 | 4,919.34 | 194,406 |
| 2023-06-27 | 5,500.00 | 5,570.00 | 5,370.00 | 5,390.00 | 4,643.65 | 107,943 |
| 2023-06-26 | 5,390.00 | 5,550.00 | 5,190.00 | 5,450.00 | 4,695.34 | 94,852 |
| 2023-06-23 | 5,290.00 | 5,400.00 | 5,240.00 | 5,250.00 | 4,523.03 | 68,720 |
| 2023-06-22 | 5,430.00 | 5,480.00 | 5,330.00 | 5,340.00 | 4,600.57 | 51,881 |
| 2023-06-21 | 5,430.00 | 5,590.00 | 5,410.00 | 5,510.00 | 4,747.03 | 92,770 |
| 2023-06-20 | 5,560.00 | 5,660.00 | 5,370.00 | 5,410.00 | 4,660.88 | 103,557 |
| 2023-06-19 | 5,450.00 | 5,640.00 | 5,330.00 | 5,610.00 | 4,833.18 | 76,863 |
| 2023-06-16 | 5,440.00 | 5,520.00 | 5,370.00 | 5,450.00 | 4,695.34 | 58,865 |
| 2023-06-15 | 5,410.00 | 5,500.00 | 5,320.00 | 5,440.00 | 4,686.72 | 68,616 |
| 2023-06-14 | 5,690.00 | 5,690.00 | 5,350.00 | 5,470.00 | 4,712.57 | 132,602 |
| 2023-06-13 | 5,680.00 | 5,760.00 | 5,630.00 | 5,640.00 | 4,859.03 | 98,678 |
| 2023-06-12 | 5,770.00 | 5,770.00 | 5,600.00 | 5,680.00 | 4,893.49 | 66,771 |
| 2023-06-09 | 5,660.00 | 5,900.00 | 5,640.00 | 5,660.00 | 4,876.26 | 89,604 |
| 2023-06-08 | 5,720.00 | 5,770.00 | 5,630.00 | 5,700.00 | 4,910.72 | 63,406 |
| 2023-06-07 | 5,840.00 | 6,000.00 | 5,720.00 | 5,770.00 | 4,971.03 | 74,264 |
| 2023-06-05 | 5,840.00 | 5,960.00 | 5,800.00 | 5,890.00 | 5,074.41 | 63,591 |
| 2023-06-02 | 5,730.00 | 5,920.00 | 5,690.00 | 5,840.00 | 5,031.34 | 123,919 |
| 2023-06-01 | 5,650.00 | 5,840.00 | 5,620.00 | 5,730.00 | 4,936.57 | 98,786 |
| 2023-05-31 | 5,730.00 | 5,810.00 | 5,450.00 | 5,700.00 | 4,910.72 | 126,999 |
| 2023-05-30 | 5,830.00 | 5,860.00 | 5,650.00 | 5,780.00 | 4,979.64 | 109,904 |
| 2023-05-26 | 5,890.00 | 5,930.00 | 5,750.00 | 5,750.00 | 4,953.80 | 180,786 |
| 2023-05-25 | 6,000.00 | 6,030.00 | 5,850.00 | 5,940.00 | 5,117.49 | 227,717 |
| 2023-05-24 | 5,870.00 | 6,570.00 | 5,790.00 | 6,040.00 | 5,203.64 | 2,240,670 |
| 2023-05-23 | 6,100.00 | 6,200.00 | 5,870.00 | 5,870.00 | 5,057.18 | 260,005 |
| 2023-05-22 | 6,100.00 | 6,250.00 | 5,930.00 | 6,100.00 | 5,255.33 | 177,863 |
| 2023-05-19 | 6,690.00 | 6,710.00 | 6,110.00 | 6,130.00 | 5,281.18 | 418,492 |
| 2023-05-18 | 6,350.00 | 6,480.00 | 6,180.00 | 6,460.00 | 5,565.49 | 359,107 |
| 2023-05-17 | 6,010.00 | 6,450.00 | 5,900.00 | 6,350.00 | 5,470.72 | 455,941 |
| 2023-05-16 | 6,380.00 | 6,570.00 | 6,010.00 | 6,010.00 | 5,177.80 | 442,531 |
| 2023-05-15 | 6,260.00 | 6,670.00 | 6,160.00 | 6,400.00 | 5,513.79 | 732,268 |
| 2023-05-12 | 6,340.00 | 6,640.00 | 6,080.00 | 6,280.00 | 5,410.41 | 876,769 |
| 2023-05-11 | 6,350.00 | 6,550.00 | 6,280.00 | 6,420.00 | 5,531.02 | 677,166 |
| 2023-05-10 | 6,030.00 | 6,850.00 | 5,970.00 | 6,370.00 | 5,487.95 | 3,081,281 |
| 2023-05-09 | 5,890.00 | 6,130.00 | 5,670.00 | 6,100.00 | 5,255.33 | 649,810 |
| 2023-05-08 | 5,700.00 | 6,040.00 | 5,700.00 | 5,870.00 | 5,057.18 | 360,313 |
| 2023-05-04 | 6,180.00 | 6,200.00 | 5,570.00 | 5,710.00 | 4,919.34 | 560,838 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 120.0000 KRW |
| 2020-12-29 | 170.0000 KRW |
| 2019-12-27 | 230.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.