KB Autosys Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 8,970.00 | 9,710.00 | 8,900.00 | 9,040.00 | 7,492.48 | 3,936,004 |
| 2022-05-16 | 9,070.00 | 9,170.00 | 8,950.00 | 8,970.00 | 7,434.46 | 1,265,783 |
| 2022-05-13 | 8,410.00 | 9,970.00 | 8,400.00 | 9,070.00 | 7,517.34 | 13,110,910 |
| 2022-05-12 | 7,470.00 | 8,920.00 | 7,420.00 | 8,160.00 | 6,763.12 | 8,720,555 |
| 2022-05-11 | 7,470.00 | 7,930.00 | 7,270.00 | 7,710.00 | 6,390.16 | 1,447,947 |
| 2022-05-10 | 7,400.00 | 7,700.00 | 6,700.00 | 7,470.00 | 6,191.24 | 2,306,907 |
| 2022-05-09 | 7,360.00 | 7,530.00 | 6,920.00 | 6,920.00 | 5,735.39 | 486,262 |
| 2022-05-06 | 7,060.00 | 7,230.00 | 6,910.00 | 7,200.00 | 5,967.46 | 150,986 |
| 2022-05-04 | 7,300.00 | 7,690.00 | 7,070.00 | 7,100.00 | 5,884.58 | 1,129,860 |
| 2022-05-03 | 7,100.00 | 7,390.00 | 7,020.00 | 7,200.00 | 5,967.46 | 675,318 |
| 2022-05-02 | 6,840.00 | 8,160.00 | 6,660.00 | 7,060.00 | 5,851.43 | 4,364,671 |
| 2022-04-29 | 6,820.00 | 6,920.00 | 6,740.00 | 6,840.00 | 5,669.09 | 62,027 |
| 2022-04-28 | 6,800.00 | 6,950.00 | 6,660.00 | 6,810.00 | 5,644.22 | 85,968 |
| 2022-04-27 | 6,900.00 | 6,900.00 | 6,580.00 | 6,800.00 | 5,635.93 | 146,267 |
| 2022-04-26 | 6,940.00 | 7,200.00 | 6,930.00 | 6,960.00 | 5,768.54 | 355,019 |
| 2022-04-25 | 7,010.00 | 7,010.00 | 6,840.00 | 6,940.00 | 5,751.97 | 149,556 |
| 2022-04-22 | 7,180.00 | 7,190.00 | 7,050.00 | 7,090.00 | 5,876.29 | 419,766 |
| 2022-04-21 | 7,130.00 | 7,220.00 | 6,990.00 | 7,180.00 | 5,950.88 | 180,156 |
| 2022-04-20 | 7,490.00 | 7,760.00 | 7,030.00 | 7,030.00 | 5,826.56 | 1,545,854 |
| 2022-04-19 | 7,310.00 | 7,330.00 | 7,200.00 | 7,330.00 | 6,075.21 | 295,583 |
| 2022-04-18 | 7,320.00 | 7,330.00 | 7,160.00 | 7,320.00 | 6,066.92 | 147,348 |
| 2022-04-15 | 7,280.00 | 7,440.00 | 7,250.00 | 7,340.00 | 6,083.49 | 371,117 |
| 2022-04-14 | 7,290.00 | 7,630.00 | 7,200.00 | 7,250.00 | 6,008.90 | 1,268,506 |
| 2022-04-13 | 7,670.00 | 7,730.00 | 7,140.00 | 7,300.00 | 6,050.34 | 1,749,656 |
| 2022-04-12 | 6,060.00 | 7,910.00 | 6,030.00 | 7,910.00 | 6,555.92 | 4,201,399 |
| 2022-04-11 | 6,180.00 | 6,210.00 | 6,090.00 | 6,090.00 | 5,047.48 | 10,176 |
| 2022-04-08 | 6,160.00 | 6,190.00 | 6,090.00 | 6,190.00 | 5,130.36 | 8,656 |
| 2022-04-07 | 6,240.00 | 6,240.00 | 6,090.00 | 6,190.00 | 5,130.36 | 14,409 |
| 2022-04-06 | 6,290.00 | 6,300.00 | 6,190.00 | 6,240.00 | 5,171.80 | 9,480 |
| 2022-04-05 | 6,180.00 | 6,300.00 | 6,180.00 | 6,280.00 | 5,204.95 | 26,570 |
| 2022-04-04 | 6,090.00 | 6,190.00 | 6,060.00 | 6,170.00 | 5,113.78 | 15,969 |
| 2022-04-01 | 6,100.00 | 6,110.00 | 6,000.00 | 6,090.00 | 5,047.48 | 5,472 |
| 2022-03-31 | 6,040.00 | 6,160.00 | 6,040.00 | 6,100.00 | 5,055.76 | 14,369 |
| 2022-03-30 | 6,020.00 | 6,160.00 | 5,990.00 | 6,060.00 | 5,022.61 | 18,480 |
| 2022-03-29 | 5,930.00 | 6,010.00 | 5,930.00 | 5,960.00 | 4,939.73 | 16,726 |
| 2022-03-28 | 6,120.00 | 6,120.00 | 5,950.00 | 5,960.00 | 4,939.73 | 11,000 |
| 2022-03-25 | 6,050.00 | 6,060.00 | 5,990.00 | 6,010.00 | 4,981.17 | 9,011 |
| 2022-03-24 | 6,100.00 | 6,100.00 | 5,950.00 | 6,050.00 | 5,014.32 | 7,355 |
| 2022-03-23 | 6,130.00 | 6,170.00 | 5,950.00 | 6,050.00 | 5,014.32 | 19,720 |
| 2022-03-22 | 6,100.00 | 6,100.00 | 6,000.00 | 6,040.00 | 5,006.04 | 9,521 |
| 2022-03-21 | 5,980.00 | 6,060.00 | 5,930.00 | 6,060.00 | 5,022.61 | 14,626 |
| 2022-03-18 | 5,930.00 | 6,040.00 | 5,900.00 | 5,960.00 | 4,939.73 | 12,850 |
| 2022-03-17 | 5,890.00 | 5,970.00 | 5,870.00 | 5,930.00 | 4,914.87 | 8,689 |
| 2022-03-16 | 5,780.00 | 5,880.00 | 5,760.00 | 5,880.00 | 4,873.43 | 9,207 |
| 2022-03-15 | 5,810.00 | 5,850.00 | 5,700.00 | 5,840.00 | 4,840.27 | 7,901 |
| 2022-03-14 | 5,960.00 | 5,990.00 | 5,730.00 | 5,810.00 | 4,815.41 | 22,338 |
| 2022-03-11 | 6,000.00 | 6,000.00 | 5,870.00 | 5,960.00 | 4,939.73 | 10,379 |
| 2022-03-10 | 5,840.00 | 6,000.00 | 5,840.00 | 5,900.00 | 4,890.00 | 7,566 |
| 2022-03-08 | 5,710.00 | 5,890.00 | 5,700.00 | 5,860.00 | 4,856.85 | 9,993 |
| 2022-03-07 | 6,000.00 | 6,000.00 | 5,880.00 | 5,880.00 | 4,873.43 | 4,222 |
| 2022-03-04 | 5,970.00 | 6,000.00 | 5,920.00 | 6,000.00 | 4,972.88 | 4,363 |
| 2022-03-03 | 5,900.00 | 6,090.00 | 5,890.00 | 5,980.00 | 4,956.31 | 13,114 |
| 2022-03-02 | 5,830.00 | 5,890.00 | 5,700.00 | 5,840.00 | 4,840.27 | 14,187 |
| 2022-02-28 | 5,900.00 | 5,900.00 | 5,750.00 | 5,830.00 | 4,831.99 | 11,412 |
| 2022-02-25 | 5,790.00 | 6,170.00 | 5,790.00 | 5,810.00 | 4,815.41 | 10,653 |
| 2022-02-24 | 5,870.00 | 5,940.00 | 5,790.00 | 5,790.00 | 4,798.83 | 8,387 |
| 2022-02-23 | 5,790.00 | 5,900.00 | 5,770.00 | 5,900.00 | 4,890.00 | 7,848 |
| 2022-02-22 | 5,770.00 | 5,950.00 | 5,770.00 | 5,810.00 | 4,815.41 | 10,261 |
| 2022-02-21 | 5,990.00 | 6,020.00 | 5,910.00 | 5,930.00 | 4,914.87 | 7,219 |
| 2022-02-18 | 5,970.00 | 6,180.00 | 5,920.00 | 6,020.00 | 4,989.46 | 6,732 |
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.