KB Autosys Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 6,140.00 | 6,140.00 | 5,970.00 | 6,040.00 | 5,006.04 | 9,154 |
| 2022-02-16 | 5,860.00 | 6,070.00 | 5,850.00 | 6,030.00 | 4,997.75 | 11,156 |
| 2022-02-15 | 5,950.00 | 5,970.00 | 5,770.00 | 5,830.00 | 4,831.99 | 14,006 |
| 2022-02-14 | 6,090.00 | 6,100.00 | 5,850.00 | 5,960.00 | 4,939.73 | 19,594 |
| 2022-02-11 | 6,230.00 | 6,250.00 | 6,110.00 | 6,160.00 | 5,105.49 | 8,990 |
| 2022-02-10 | 6,240.00 | 6,400.00 | 6,130.00 | 6,230.00 | 5,163.51 | 17,699 |
| 2022-02-09 | 6,140.00 | 6,220.00 | 6,070.00 | 6,150.00 | 5,097.21 | 34,504 |
| 2022-02-08 | 6,230.00 | 6,260.00 | 6,100.00 | 6,130.00 | 5,080.63 | 11,975 |
| 2022-02-07 | 6,140.00 | 6,210.00 | 6,100.00 | 6,200.00 | 5,138.65 | 12,873 |
| 2022-02-04 | 6,110.00 | 6,170.00 | 6,080.00 | 6,160.00 | 5,105.49 | 12,696 |
| 2022-02-03 | 5,960.00 | 6,130.00 | 5,960.00 | 6,100.00 | 5,055.76 | 14,980 |
| 2022-01-28 | 5,740.00 | 5,970.00 | 5,620.00 | 5,960.00 | 4,939.73 | 16,185 |
| 2022-01-27 | 6,190.00 | 6,190.00 | 5,770.00 | 5,790.00 | 4,798.83 | 46,897 |
| 2022-01-26 | 6,170.00 | 6,240.00 | 6,020.00 | 6,070.00 | 5,030.90 | 20,328 |
| 2022-01-25 | 6,340.00 | 6,400.00 | 6,020.00 | 6,120.00 | 5,072.34 | 62,653 |
| 2022-01-24 | 6,500.00 | 6,500.00 | 6,370.00 | 6,400.00 | 5,304.41 | 16,633 |
| 2022-01-21 | 6,540.00 | 6,550.00 | 6,400.00 | 6,550.00 | 5,428.73 | 17,889 |
| 2022-01-20 | 6,520.00 | 6,540.00 | 6,400.00 | 6,540.00 | 5,420.44 | 19,004 |
| 2022-01-19 | 6,440.00 | 6,520.00 | 6,290.00 | 6,520.00 | 5,403.87 | 29,727 |
| 2022-01-18 | 6,530.00 | 6,740.00 | 6,430.00 | 6,520.00 | 5,403.87 | 30,916 |
| 2022-01-17 | 6,920.00 | 6,920.00 | 6,620.00 | 6,630.00 | 5,495.04 | 37,132 |
| 2022-01-14 | 6,880.00 | 7,060.00 | 6,850.00 | 6,920.00 | 5,735.39 | 39,299 |
| 2022-01-13 | 7,020.00 | 7,140.00 | 6,940.00 | 6,940.00 | 5,751.97 | 102,985 |
| 2022-01-12 | 6,500.00 | 7,140.00 | 6,470.00 | 6,970.00 | 5,776.83 | 130,643 |
| 2022-01-11 | 6,660.00 | 6,720.00 | 6,210.00 | 6,470.00 | 5,362.43 | 38,615 |
| 2022-01-10 | 6,610.00 | 6,690.00 | 6,590.00 | 6,650.00 | 5,511.61 | 22,163 |
| 2022-01-07 | 6,690.00 | 6,770.00 | 6,630.00 | 6,650.00 | 5,511.61 | 18,277 |
| 2022-01-06 | 6,750.00 | 6,760.00 | 6,610.00 | 6,730.00 | 5,577.92 | 17,101 |
| 2022-01-05 | 6,780.00 | 6,790.00 | 6,690.00 | 6,760.00 | 5,602.78 | 17,325 |
| 2022-01-04 | 6,650.00 | 6,790.00 | 6,650.00 | 6,780.00 | 5,619.36 | 31,086 |
| 2022-01-03 | 6,670.00 | 6,750.00 | 6,560.00 | 6,650.00 | 5,511.61 | 16,654 |
| 2021-12-30 | 6,660.00 | 6,760.00 | 6,600.00 | 6,670.00 | 5,528.19 | 27,171 |
| 2021-12-29 | 6,800.00 | 6,800.00 | 6,610.00 | 6,660.00 | 5,519.90 | 17,484 |
| 2021-12-28 | 6,700.00 | 6,890.00 | 6,530.00 | 6,790.00 | 5,528.19 | 25,008 |
| 2021-12-27 | 6,890.00 | 6,890.00 | 6,630.00 | 6,670.00 | 5,430.49 | 37,503 |
| 2021-12-24 | 6,570.00 | 6,730.00 | 6,560.00 | 6,670.00 | 5,430.49 | 37,214 |
| 2021-12-23 | 6,580.00 | 6,650.00 | 6,530.00 | 6,560.00 | 5,340.93 | 14,537 |
| 2021-12-22 | 6,580.00 | 6,600.00 | 6,460.00 | 6,540.00 | 5,324.65 | 24,623 |
| 2021-12-21 | 6,380.00 | 6,490.00 | 6,380.00 | 6,490.00 | 5,283.94 | 15,215 |
| 2021-12-20 | 6,380.00 | 6,510.00 | 6,350.00 | 6,440.00 | 5,243.23 | 35,559 |
| 2021-12-17 | 6,280.00 | 6,460.00 | 6,280.00 | 6,430.00 | 5,235.09 | 16,736 |
| 2021-12-16 | 6,480.00 | 6,560.00 | 6,430.00 | 6,430.00 | 5,235.09 | 20,400 |
| 2021-12-15 | 6,470.00 | 6,590.00 | 6,370.00 | 6,520.00 | 5,308.36 | 19,603 |
| 2021-12-14 | 6,450.00 | 6,520.00 | 6,410.00 | 6,500.00 | 5,292.08 | 16,958 |
| 2021-12-13 | 6,550.00 | 6,640.00 | 6,410.00 | 6,450.00 | 5,251.37 | 32,870 |
| 2021-12-10 | 6,340.00 | 6,450.00 | 6,300.00 | 6,450.00 | 5,251.37 | 29,902 |
| 2021-12-09 | 6,490.00 | 6,530.00 | 6,320.00 | 6,340.00 | 5,161.81 | 39,035 |
| 2021-12-08 | 6,260.00 | 6,660.00 | 6,260.00 | 6,380.00 | 5,194.38 | 108,803 |
| 2021-12-07 | 6,220.00 | 6,270.00 | 6,190.00 | 6,260.00 | 5,096.68 | 34,209 |
| 2021-12-06 | 6,280.00 | 6,280.00 | 6,150.00 | 6,220.00 | 5,064.11 | 50,369 |
| 2021-12-03 | 6,300.00 | 6,330.00 | 6,240.00 | 6,300.00 | 5,129.25 | 35,867 |
| 2021-12-02 | 6,300.00 | 6,310.00 | 6,170.00 | 6,300.00 | 5,129.25 | 327,100 |
| 2021-12-01 | 6,240.00 | 6,340.00 | 6,110.00 | 6,310.00 | 5,137.39 | 28,043 |
| 2021-11-30 | 6,460.00 | 6,540.00 | 6,230.00 | 6,240.00 | 5,080.40 | 45,661 |
| 2021-11-29 | 6,350.00 | 6,600.00 | 6,300.00 | 6,480.00 | 5,275.80 | 26,078 |
| 2021-11-26 | 6,660.00 | 6,740.00 | 6,560.00 | 6,570.00 | 5,349.07 | 26,836 |
| 2021-11-25 | 6,940.00 | 6,940.00 | 6,670.00 | 6,680.00 | 5,438.63 | 23,162 |
| 2021-11-24 | 6,900.00 | 6,970.00 | 6,730.00 | 6,860.00 | 5,585.18 | 36,432 |
| 2021-11-23 | 6,780.00 | 7,040.00 | 6,580.00 | 6,900.00 | 5,617.75 | 72,481 |
| 2021-11-22 | 6,790.00 | 6,790.00 | 6,560.00 | 6,740.00 | 5,487.48 | 28,040 |
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.