Auto& Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,517.00 | 1,528.00 | 1,490.00 | 1,522.00 | 1,522.00 | 6,031 |
| 2026-07-21 | 1,516.00 | 1,530.00 | 1,414.00 | 1,530.00 | 1,530.00 | 26,312 |
| 2026-07-20 | 1,578.00 | 1,578.00 | 1,514.00 | 1,516.00 | 1,516.00 | 6,161 |
| 2026-07-16 | 1,553.00 | 1,595.00 | 1,522.00 | 1,594.00 | 1,594.00 | 21,604 |
| 2026-07-15 | 1,545.00 | 1,575.00 | 1,518.00 | 1,553.00 | 1,553.00 | 11,548 |
| 2026-07-14 | 1,565.00 | 1,599.00 | 1,508.00 | 1,545.00 | 1,545.00 | 62,351 |
| 2026-07-13 | 1,598.00 | 1,644.00 | 1,560.00 | 1,564.00 | 1,564.00 | 10,615 |
| 2026-07-10 | 1,554.00 | 1,600.00 | 1,547.00 | 1,598.00 | 1,598.00 | 13,173 |
| 2026-07-09 | 1,556.00 | 1,565.00 | 1,530.00 | 1,554.00 | 1,554.00 | 11,080 |
| 2026-07-08 | 1,550.00 | 1,589.00 | 1,539.00 | 1,556.00 | 1,556.00 | 8,715 |
| 2026-07-07 | 1,588.00 | 1,607.00 | 1,500.00 | 1,550.00 | 1,550.00 | 11,200 |
| 2026-07-06 | 1,600.00 | 1,720.00 | 1,577.00 | 1,601.00 | 1,601.00 | 7,522 |
| 2026-07-03 | 1,612.00 | 1,622.00 | 1,524.00 | 1,600.00 | 1,600.00 | 29,558 |
| 2026-07-02 | 1,700.00 | 1,700.00 | 1,592.00 | 1,605.00 | 1,605.00 | 7,576 |
| 2026-07-01 | 1,653.00 | 1,704.00 | 1,573.00 | 1,700.00 | 1,700.00 | 7,549 |
| 2026-06-30 | 1,850.00 | 1,850.00 | 1,600.00 | 1,653.00 | 1,653.00 | 10,819 |
| 2026-06-29 | 1,697.00 | 1,776.00 | 1,697.00 | 1,733.00 | 1,733.00 | 10,473 |
| 2026-06-26 | 1,683.00 | 1,777.00 | 1,531.00 | 1,697.00 | 1,697.00 | 43,642 |
| 2026-06-25 | 1,754.00 | 1,763.00 | 1,640.00 | 1,683.00 | 1,683.00 | 26,971 |
| 2026-06-24 | 1,730.00 | 1,853.00 | 1,730.00 | 1,754.00 | 1,754.00 | 25,075 |
| 2026-06-23 | 1,777.00 | 1,921.00 | 1,777.00 | 1,863.00 | 1,863.00 | 30,699 |
| 2026-06-22 | 1,963.00 | 2,000.00 | 1,904.00 | 1,926.00 | 1,926.00 | 5,978 |
| 2026-06-19 | 2,145.00 | 2,145.00 | 1,920.00 | 1,963.00 | 1,963.00 | 14,278 |
| 2026-06-18 | 2,180.00 | 2,180.00 | 1,975.00 | 1,981.00 | 1,981.00 | 14,527 |
| 2026-06-17 | 2,050.00 | 2,160.00 | 2,015.00 | 2,040.00 | 2,040.00 | 11,705 |
| 2026-06-16 | 2,130.00 | 2,130.00 | 2,035.00 | 2,050.00 | 2,050.00 | 9,419 |
| 2026-06-15 | 1,977.00 | 2,150.00 | 1,977.00 | 2,130.00 | 2,130.00 | 10,193 |
| 2026-06-12 | 2,175.00 | 2,175.00 | 1,940.00 | 2,020.00 | 2,020.00 | 12,354 |
| 2026-06-11 | 1,931.00 | 2,190.00 | 1,919.00 | 1,955.00 | 1,955.00 | 13,512 |
| 2026-06-10 | 2,055.00 | 2,255.00 | 1,930.00 | 1,935.00 | 1,935.00 | 17,084 |
| 2026-06-09 | 1,931.00 | 2,140.00 | 1,931.00 | 2,055.00 | 2,055.00 | 22,194 |
| 2026-06-08 | 2,000.00 | 2,040.00 | 1,917.00 | 1,947.00 | 1,947.00 | 15,884 |
| 2026-06-05 | 2,105.00 | 2,115.00 | 2,005.00 | 2,045.00 | 2,045.00 | 13,263 |
| 2026-06-04 | 2,180.00 | 2,190.00 | 2,100.00 | 2,105.00 | 2,105.00 | 18,098 |
| 2026-06-02 | 2,145.00 | 2,150.00 | 2,050.00 | 2,145.00 | 2,145.00 | 20,084 |
| 2026-06-01 | 2,350.00 | 2,350.00 | 2,110.00 | 2,160.00 | 2,160.00 | 68,466 |
| 2026-05-29 | 2,420.00 | 2,485.00 | 2,350.00 | 2,350.00 | 2,350.00 | 24,023 |
| 2026-05-28 | 2,435.00 | 2,500.00 | 2,350.00 | 2,420.00 | 2,420.00 | 29,057 |
| 2026-05-27 | 2,500.00 | 2,640.00 | 2,370.00 | 2,430.00 | 2,430.00 | 60,597 |
| 2026-05-26 | 2,605.00 | 2,615.00 | 2,515.00 | 2,520.00 | 2,520.00 | 28,245 |
| 2026-05-22 | 2,520.00 | 2,630.00 | 2,520.00 | 2,600.00 | 2,600.00 | 17,555 |
| 2026-05-21 | 2,700.00 | 2,700.00 | 2,500.00 | 2,520.00 | 2,520.00 | 21,893 |
| 2026-05-20 | 2,735.00 | 2,735.00 | 2,515.00 | 2,540.00 | 2,540.00 | 17,258 |
| 2026-05-19 | 2,630.00 | 2,710.00 | 2,500.00 | 2,565.00 | 2,565.00 | 24,538 |
| 2026-05-18 | 2,665.00 | 2,715.00 | 2,585.00 | 2,630.00 | 2,630.00 | 45,002 |
| 2026-05-15 | 2,830.00 | 2,980.00 | 2,600.00 | 2,665.00 | 2,665.00 | 57,012 |
| 2026-05-14 | 2,935.00 | 2,975.00 | 2,800.00 | 2,830.00 | 2,830.00 | 29,446 |
| 2026-05-13 | 2,940.00 | 2,990.00 | 2,850.00 | 2,935.00 | 2,935.00 | 33,128 |
| 2026-05-12 | 3,060.00 | 3,060.00 | 2,900.00 | 2,940.00 | 2,940.00 | 45,901 |
| 2026-05-11 | 3,130.00 | 3,130.00 | 2,985.00 | 3,050.00 | 3,050.00 | 54,877 |
| 2026-05-08 | 3,000.00 | 3,220.00 | 2,910.00 | 3,160.00 | 3,160.00 | 108,203 |
| 2026-05-07 | 2,990.00 | 3,100.00 | 2,945.00 | 3,005.00 | 3,005.00 | 23,080 |
| 2026-05-06 | 2,955.00 | 3,170.00 | 2,955.00 | 2,990.00 | 2,990.00 | 22,008 |
| 2026-05-04 | 2,995.00 | 3,065.00 | 2,950.00 | 3,000.00 | 3,000.00 | 16,274 |
| 2026-04-30 | 3,060.00 | 3,120.00 | 2,985.00 | 2,995.00 | 2,995.00 | 13,662 |
| 2026-04-29 | 3,120.00 | 3,145.00 | 3,010.00 | 3,050.00 | 3,050.00 | 18,775 |
| 2026-04-28 | 3,155.00 | 3,175.00 | 3,090.00 | 3,100.00 | 3,100.00 | 28,668 |
| 2026-04-27 | 3,065.00 | 3,180.00 | 3,065.00 | 3,085.00 | 3,085.00 | 35,775 |
| 2026-04-24 | 2,985.00 | 3,105.00 | 2,970.00 | 3,065.00 | 3,065.00 | 22,624 |
| 2026-04-23 | 3,060.00 | 3,100.00 | 2,980.00 | 2,985.00 | 2,985.00 | 16,357 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.