KB Autosys Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 5,530.00 | 5,940.00 | 5,420.00 | 5,470.00 | 4,533.61 | 574,211 |
| 2022-08-10 | 5,750.00 | 5,750.00 | 5,420.00 | 5,470.00 | 4,533.61 | 127,818 |
| 2022-08-09 | 5,750.00 | 5,800.00 | 5,570.00 | 5,670.00 | 4,699.37 | 386,146 |
| 2022-08-08 | 5,910.00 | 5,910.00 | 5,760.00 | 5,760.00 | 4,773.97 | 27,384 |
| 2022-08-05 | 6,000.00 | 6,020.00 | 5,830.00 | 5,910.00 | 4,898.29 | 39,703 |
| 2022-08-04 | 5,930.00 | 6,020.00 | 5,900.00 | 6,000.00 | 4,972.88 | 38,872 |
| 2022-08-03 | 5,930.00 | 5,940.00 | 5,840.00 | 5,920.00 | 4,906.58 | 14,858 |
| 2022-08-02 | 5,930.00 | 5,970.00 | 5,790.00 | 5,930.00 | 4,914.87 | 26,383 |
| 2022-08-01 | 5,940.00 | 5,980.00 | 5,880.00 | 5,980.00 | 4,956.31 | 26,071 |
| 2022-07-29 | 5,880.00 | 5,940.00 | 5,850.00 | 5,940.00 | 4,923.15 | 29,094 |
| 2022-07-28 | 5,910.00 | 6,000.00 | 5,870.00 | 5,880.00 | 4,873.43 | 21,352 |
| 2022-07-27 | 5,900.00 | 6,020.00 | 5,890.00 | 5,890.00 | 4,881.71 | 15,332 |
| 2022-07-26 | 6,040.00 | 6,050.00 | 5,920.00 | 5,940.00 | 4,923.15 | 38,457 |
| 2022-07-25 | 6,100.00 | 6,130.00 | 5,910.00 | 6,040.00 | 5,006.04 | 41,697 |
| 2022-07-22 | 5,910.00 | 6,130.00 | 5,880.00 | 6,030.00 | 4,997.75 | 92,363 |
| 2022-07-21 | 5,760.00 | 5,910.00 | 5,640.00 | 5,870.00 | 4,865.14 | 36,019 |
| 2022-07-20 | 5,840.00 | 5,900.00 | 5,720.00 | 5,750.00 | 4,765.68 | 56,553 |
| 2022-07-19 | 5,510.00 | 5,720.00 | 5,500.00 | 5,670.00 | 4,699.37 | 27,224 |
| 2022-07-18 | 5,500.00 | 5,600.00 | 5,470.00 | 5,590.00 | 4,633.07 | 19,390 |
| 2022-07-15 | 5,680.00 | 5,700.00 | 5,390.00 | 5,480.00 | 4,541.90 | 40,974 |
| 2022-07-14 | 5,560.00 | 5,700.00 | 5,540.00 | 5,680.00 | 4,707.66 | 16,181 |
| 2022-07-13 | 5,480.00 | 5,800.00 | 5,450.00 | 5,650.00 | 4,682.80 | 37,851 |
| 2022-07-12 | 5,700.00 | 5,700.00 | 5,450.00 | 5,480.00 | 4,541.90 | 36,519 |
| 2022-07-11 | 5,680.00 | 5,920.00 | 5,550.00 | 5,700.00 | 4,724.24 | 32,684 |
| 2022-07-08 | 5,530.00 | 5,710.00 | 5,530.00 | 5,620.00 | 4,657.93 | 26,756 |
| 2022-07-07 | 5,690.00 | 5,690.00 | 5,430.00 | 5,530.00 | 4,583.34 | 30,724 |
| 2022-07-06 | 5,540.00 | 5,630.00 | 5,440.00 | 5,470.00 | 4,533.61 | 26,701 |
| 2022-07-05 | 5,320.00 | 5,600.00 | 5,320.00 | 5,590.00 | 4,633.07 | 34,014 |
| 2022-07-04 | 5,500.00 | 5,680.00 | 5,300.00 | 5,380.00 | 4,459.02 | 34,212 |
| 2022-07-01 | 5,670.00 | 5,930.00 | 5,500.00 | 5,510.00 | 4,566.76 | 46,043 |
| 2022-06-30 | 5,790.00 | 5,850.00 | 5,690.00 | 5,710.00 | 4,732.53 | 37,754 |
| 2022-06-29 | 5,670.00 | 5,890.00 | 5,670.00 | 5,860.00 | 4,856.85 | 39,619 |
| 2022-06-28 | 5,730.00 | 5,970.00 | 5,710.00 | 5,850.00 | 4,848.56 | 95,058 |
| 2022-06-27 | 5,480.00 | 5,810.00 | 5,360.00 | 5,690.00 | 4,715.95 | 112,229 |
| 2022-06-24 | 5,000.00 | 5,410.00 | 5,000.00 | 5,320.00 | 4,409.29 | 108,011 |
| 2022-06-23 | 5,500.00 | 5,580.00 | 5,050.00 | 5,130.00 | 4,251.82 | 170,051 |
| 2022-06-22 | 5,900.00 | 6,000.00 | 5,520.00 | 5,520.00 | 4,575.05 | 75,124 |
| 2022-06-21 | 5,850.00 | 5,960.00 | 5,710.00 | 5,900.00 | 4,890.00 | 52,166 |
| 2022-06-20 | 6,190.00 | 6,190.00 | 5,720.00 | 5,850.00 | 4,848.56 | 118,465 |
| 2022-06-17 | 5,930.00 | 6,200.00 | 5,820.00 | 6,190.00 | 5,130.36 | 113,752 |
| 2022-06-16 | 6,130.00 | 6,370.00 | 6,130.00 | 6,210.00 | 5,146.93 | 79,695 |
| 2022-06-15 | 6,280.00 | 6,310.00 | 6,030.00 | 6,080.00 | 5,039.19 | 101,158 |
| 2022-06-14 | 6,120.00 | 6,400.00 | 6,080.00 | 6,280.00 | 5,204.95 | 135,457 |
| 2022-06-13 | 6,770.00 | 6,780.00 | 6,240.00 | 6,380.00 | 5,287.83 | 252,460 |
| 2022-06-10 | 6,980.00 | 7,020.00 | 6,780.00 | 6,900.00 | 5,718.82 | 87,268 |
| 2022-06-09 | 7,000.00 | 7,030.00 | 6,750.00 | 7,020.00 | 5,818.27 | 168,030 |
| 2022-06-08 | 7,040.00 | 7,130.00 | 7,020.00 | 7,030.00 | 5,826.56 | 96,896 |
| 2022-06-07 | 7,200.00 | 7,350.00 | 7,030.00 | 7,030.00 | 5,826.56 | 184,802 |
| 2022-06-03 | 7,530.00 | 7,530.00 | 7,230.00 | 7,230.00 | 5,992.32 | 168,525 |
| 2022-06-02 | 7,600.00 | 7,600.00 | 7,430.00 | 7,430.00 | 6,158.09 | 151,568 |
| 2022-05-31 | 7,350.00 | 7,650.00 | 7,280.00 | 7,590.00 | 6,290.70 | 557,946 |
| 2022-05-30 | 7,250.00 | 7,380.00 | 7,160.00 | 7,300.00 | 6,050.34 | 169,649 |
| 2022-05-27 | 7,360.00 | 7,450.00 | 7,250.00 | 7,250.00 | 6,008.90 | 212,364 |
| 2022-05-26 | 7,280.00 | 7,750.00 | 7,250.00 | 7,310.00 | 6,058.63 | 900,212 |
| 2022-05-25 | 7,600.00 | 7,600.00 | 7,270.00 | 7,270.00 | 6,025.48 | 436,735 |
| 2022-05-24 | 8,000.00 | 8,420.00 | 7,420.00 | 7,600.00 | 6,298.99 | 2,220,713 |
| 2022-05-23 | 8,440.00 | 8,460.00 | 7,890.00 | 7,950.00 | 6,589.07 | 769,768 |
| 2022-05-20 | 9,020.00 | 9,100.00 | 8,220.00 | 8,450.00 | 7,003.48 | 892,161 |
| 2022-05-19 | 9,250.00 | 9,450.00 | 8,700.00 | 8,840.00 | 7,326.71 | 1,445,980 |
| 2022-05-18 | 9,130.00 | 9,690.00 | 9,010.00 | 9,590.00 | 7,948.33 | 2,110,617 |
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.