Auto& Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 4,445.00 | 4,545.00 | 4,395.00 | 4,400.00 | 4,400.00 | 17,661 |
| 2024-07-29 | 4,340.00 | 4,495.00 | 4,340.00 | 4,490.00 | 4,490.00 | 20,594 |
| 2024-07-26 | 4,370.00 | 4,500.00 | 4,370.00 | 4,390.00 | 4,390.00 | 21,508 |
| 2024-07-25 | 4,470.00 | 4,470.00 | 4,320.00 | 4,390.00 | 4,390.00 | 20,572 |
| 2024-07-24 | 4,355.00 | 4,450.00 | 4,335.00 | 4,440.00 | 4,440.00 | 16,113 |
| 2024-07-23 | 4,485.00 | 4,540.00 | 4,380.00 | 4,405.00 | 4,405.00 | 29,310 |
| 2024-07-22 | 4,640.00 | 4,670.00 | 4,485.00 | 4,495.00 | 4,495.00 | 41,729 |
| 2024-07-19 | 4,605.00 | 4,690.00 | 4,520.00 | 4,670.00 | 4,670.00 | 46,065 |
| 2024-07-18 | 4,505.00 | 4,655.00 | 4,450.00 | 4,560.00 | 4,560.00 | 55,773 |
| 2024-07-17 | 4,400.00 | 4,835.00 | 4,400.00 | 4,585.00 | 4,585.00 | 254,823 |
| 2024-07-16 | 4,455.00 | 4,575.00 | 4,390.00 | 4,395.00 | 4,395.00 | 51,011 |
| 2024-07-15 | 4,550.00 | 4,555.00 | 4,360.00 | 4,430.00 | 4,430.00 | 49,750 |
| 2024-07-12 | 4,365.00 | 5,140.00 | 4,320.00 | 4,460.00 | 4,460.00 | 1,279,151 |
| 2024-07-11 | 4,290.00 | 4,335.00 | 4,280.00 | 4,295.00 | 4,295.00 | 16,457 |
| 2024-07-10 | 4,280.00 | 4,325.00 | 4,260.00 | 4,290.00 | 4,290.00 | 20,653 |
| 2024-07-09 | 4,300.00 | 4,375.00 | 4,300.00 | 4,320.00 | 4,320.00 | 11,946 |
| 2024-07-08 | 4,255.00 | 5,000.00 | 4,230.00 | 4,360.00 | 4,360.00 | 364,766 |
| 2024-07-05 | 4,300.00 | 4,370.00 | 4,230.00 | 4,255.00 | 4,255.00 | 20,678 |
| 2024-07-04 | 4,365.00 | 4,400.00 | 4,325.00 | 4,325.00 | 4,325.00 | 20,962 |
| 2024-07-03 | 4,335.00 | 4,445.00 | 4,305.00 | 4,360.00 | 4,360.00 | 29,899 |
| 2024-07-02 | 4,450.00 | 4,495.00 | 4,350.00 | 4,375.00 | 4,375.00 | 40,996 |
| 2024-07-01 | 4,470.00 | 4,545.00 | 4,455.00 | 4,510.00 | 4,510.00 | 29,208 |
| 2024-06-28 | 4,490.00 | 4,585.00 | 4,470.00 | 4,495.00 | 4,495.00 | 28,190 |
| 2024-06-27 | 4,575.00 | 4,595.00 | 4,535.00 | 4,535.00 | 4,535.00 | 35,993 |
| 2024-06-26 | 4,600.00 | 4,645.00 | 4,535.00 | 4,575.00 | 4,575.00 | 106,453 |
| 2024-06-25 | 4,750.00 | 5,550.00 | 4,630.00 | 4,640.00 | 4,640.00 | 1,880,423 |
| 2024-06-24 | 4,795.00 | 4,810.00 | 4,630.00 | 4,630.00 | 4,630.00 | 36,100 |
| 2024-06-21 | 4,830.00 | 4,850.00 | 4,780.00 | 4,795.00 | 4,795.00 | 22,538 |
| 2024-06-20 | 4,825.00 | 4,945.00 | 4,825.00 | 4,850.00 | 4,850.00 | 14,150 |
| 2024-06-19 | 4,840.00 | 4,890.00 | 4,815.00 | 4,845.00 | 4,845.00 | 13,218 |
| 2024-06-18 | 4,995.00 | 4,995.00 | 4,850.00 | 4,870.00 | 4,870.00 | 16,749 |
| 2024-06-17 | 4,975.00 | 5,000.00 | 4,845.00 | 4,875.00 | 4,875.00 | 26,371 |
| 2024-06-14 | 4,950.00 | 5,010.00 | 4,935.00 | 4,975.00 | 4,975.00 | 11,659 |
| 2024-06-13 | 5,070.00 | 5,080.00 | 4,950.00 | 4,995.00 | 4,995.00 | 11,700 |
| 2024-06-12 | 5,040.00 | 5,090.00 | 4,950.00 | 4,990.00 | 4,990.00 | 18,713 |
| 2024-06-11 | 5,100.00 | 5,100.00 | 4,940.00 | 5,080.00 | 5,080.00 | 20,091 |
| 2024-06-10 | 4,850.00 | 5,100.00 | 4,850.00 | 5,060.00 | 5,060.00 | 14,792 |
| 2024-06-07 | 4,970.00 | 5,000.00 | 4,870.00 | 4,920.00 | 4,920.00 | 18,081 |
| 2024-06-05 | 5,000.00 | 5,000.00 | 4,920.00 | 4,955.00 | 4,955.00 | 12,849 |
| 2024-06-04 | 4,935.00 | 5,040.00 | 4,920.00 | 4,995.00 | 4,995.00 | 20,929 |
| 2024-06-03 | 4,940.00 | 5,040.00 | 4,900.00 | 4,940.00 | 4,940.00 | 24,538 |
| 2024-05-31 | 4,835.00 | 5,100.00 | 4,805.00 | 4,940.00 | 4,940.00 | 27,735 |
| 2024-05-30 | 4,895.00 | 4,910.00 | 4,800.00 | 4,835.00 | 4,835.00 | 15,312 |
| 2024-05-29 | 4,910.00 | 4,965.00 | 4,880.00 | 4,895.00 | 4,895.00 | 26,149 |
| 2024-05-28 | 4,895.00 | 4,970.00 | 4,790.00 | 4,910.00 | 4,910.00 | 15,000 |
| 2024-05-27 | 4,805.00 | 5,150.00 | 4,765.00 | 4,895.00 | 4,895.00 | 29,916 |
| 2024-05-24 | 4,800.00 | 4,910.00 | 4,800.00 | 4,855.00 | 4,855.00 | 13,439 |
| 2024-05-23 | 4,900.00 | 4,910.00 | 4,705.00 | 4,900.00 | 4,900.00 | 14,201 |
| 2024-05-22 | 4,860.00 | 4,980.00 | 4,815.00 | 4,900.00 | 4,900.00 | 18,098 |
| 2024-05-21 | 4,950.00 | 4,970.00 | 4,845.00 | 4,870.00 | 4,870.00 | 15,361 |
| 2024-05-20 | 4,965.00 | 4,995.00 | 4,890.00 | 4,920.00 | 4,920.00 | 22,118 |
| 2024-05-17 | 4,980.00 | 5,000.00 | 4,920.00 | 4,965.00 | 4,965.00 | 23,684 |
| 2024-05-16 | 5,010.00 | 5,060.00 | 4,960.00 | 4,990.00 | 4,990.00 | 24,315 |
| 2024-05-14 | 5,100.00 | 5,100.00 | 4,965.00 | 5,010.00 | 5,010.00 | 19,391 |
| 2024-05-13 | 5,130.00 | 5,160.00 | 5,010.00 | 5,070.00 | 5,070.00 | 12,334 |
| 2024-05-10 | 5,160.00 | 5,210.00 | 5,080.00 | 5,130.00 | 5,130.00 | 19,757 |
| 2024-05-09 | 5,130.00 | 5,160.00 | 5,100.00 | 5,130.00 | 5,130.00 | 16,114 |
| 2024-05-08 | 5,140.00 | 5,180.00 | 5,070.00 | 5,130.00 | 5,130.00 | 21,823 |
| 2024-05-07 | 5,040.00 | 5,210.00 | 5,000.00 | 5,140.00 | 5,140.00 | 44,627 |
| 2024-05-03 | 5,000.00 | 5,050.00 | 4,875.00 | 5,040.00 | 5,040.00 | 30,599 |
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.