KB Autosys Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	6,390.00	6,650.00	6,290.00	6,640.00	5,406.06	76,655
2021-11-18	6,270.00	6,430.00	6,130.00	6,280.00	5,112.96	14,211
2021-11-17	6,470.00	6,470.00	6,210.00	6,270.00	5,104.82	29,624
2021-11-16	6,510.00	6,530.00	6,370.00	6,420.00	5,226.95	19,018
2021-11-15	6,580.00	6,580.00	6,400.00	6,500.00	5,292.08	18,176
2021-11-12	6,260.00	6,560.00	6,260.00	6,450.00	5,251.37	62,398
2021-11-11	6,110.00	6,270.00	6,100.00	6,230.00	5,072.26	62,537
2021-11-10	6,310.00	6,310.00	6,090.00	6,150.00	5,007.12	54,711
2021-11-09	6,390.00	6,440.00	6,270.00	6,310.00	5,137.39	34,844
2021-11-08	6,460.00	6,460.00	6,260.00	6,400.00	5,210.66	65,964
2021-11-05	6,520.00	6,660.00	6,450.00	6,480.00	5,275.80	23,916
2021-11-04	6,670.00	6,740.00	6,550.00	6,620.00	5,389.78	28,829
2021-11-03	6,830.00	6,830.00	6,650.00	6,700.00	5,454.91	40,935
2021-11-02	6,860.00	6,960.00	6,510.00	6,830.00	5,560.76	54,180
2021-11-01	6,860.00	6,950.00	6,830.00	6,870.00	5,593.32	12,967
2021-10-29	6,960.00	6,970.00	6,790.00	6,860.00	5,585.18	31,473
2021-10-28	7,070.00	7,070.00	6,910.00	6,950.00	5,658.46	28,900
2021-10-27	7,130.00	7,200.00	7,010.00	7,070.00	5,756.16	279,372
2021-10-26	7,030.00	7,280.00	7,030.00	7,150.00	5,821.29	35,750
2021-10-25	6,900.00	7,040.00	6,900.00	7,020.00	5,715.45	13,961
2021-10-22	7,050.00	7,050.00	6,900.00	6,900.00	5,617.75	17,703
2021-10-21	7,020.00	7,070.00	6,900.00	6,930.00	5,642.17	14,119

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.