Auto& Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 4,900.00 | 5,100.00 | 4,850.00 | 4,955.00 | 4,955.00 | 23,512 |
| 2024-04-30 | 4,825.00 | 4,950.00 | 4,820.00 | 4,940.00 | 4,940.00 | 39,302 |
| 2024-04-29 | 4,705.00 | 4,845.00 | 4,680.00 | 4,800.00 | 4,800.00 | 27,085 |
| 2024-04-26 | 4,765.00 | 4,835.00 | 4,695.00 | 4,705.00 | 4,705.00 | 23,793 |
| 2024-04-25 | 4,800.00 | 4,800.00 | 4,725.00 | 4,765.00 | 4,765.00 | 23,848 |
| 2024-04-24 | 4,740.00 | 4,805.00 | 4,740.00 | 4,800.00 | 4,800.00 | 26,144 |
| 2024-04-23 | 4,800.00 | 4,835.00 | 4,710.00 | 4,715.00 | 4,715.00 | 28,380 |
| 2024-04-22 | 4,700.00 | 4,840.00 | 4,685.00 | 4,790.00 | 4,790.00 | 37,050 |
| 2024-04-19 | 4,835.00 | 4,940.00 | 4,590.00 | 4,705.00 | 4,705.00 | 78,297 |
| 2024-04-18 | 4,595.00 | 4,870.00 | 4,595.00 | 4,795.00 | 4,795.00 | 101,375 |
| 2024-04-17 | 4,825.00 | 5,990.00 | 4,660.00 | 4,680.00 | 4,680.00 | 934,511 |
| 2024-04-16 | 5,010.00 | 5,070.00 | 4,790.00 | 4,825.00 | 4,825.00 | 62,619 |
| 2024-04-15 | 5,110.00 | 5,110.00 | 4,935.00 | 5,080.00 | 5,080.00 | 51,025 |
| 2024-04-12 | 5,280.00 | 5,280.00 | 5,130.00 | 5,160.00 | 5,160.00 | 23,046 |
| 2024-04-11 | 5,260.00 | 5,290.00 | 5,120.00 | 5,230.00 | 5,230.00 | 37,960 |
| 2024-04-09 | 5,330.00 | 5,400.00 | 5,240.00 | 5,260.00 | 5,260.00 | 36,719 |
| 2024-04-08 | 5,470.00 | 5,530.00 | 5,320.00 | 5,370.00 | 5,370.00 | 33,470 |
| 2024-04-05 | 5,500.00 | 5,570.00 | 5,450.00 | 5,500.00 | 5,500.00 | 24,510 |
| 2024-04-04 | 5,620.00 | 5,640.00 | 5,550.00 | 5,550.00 | 5,550.00 | 20,745 |
| 2024-04-03 | 5,680.00 | 5,750.00 | 5,600.00 | 5,600.00 | 5,600.00 | 33,214 |
| 2024-04-02 | 5,820.00 | 5,870.00 | 5,700.00 | 5,750.00 | 5,750.00 | 23,852 |
| 2024-04-01 | 5,900.00 | 5,900.00 | 5,690.00 | 5,820.00 | 5,820.00 | 24,017 |
| 2024-03-29 | 5,960.00 | 5,960.00 | 5,700.00 | 5,790.00 | 5,790.00 | 71,345 |
| 2024-03-28 | 6,000.00 | 6,000.00 | 5,920.00 | 5,930.00 | 5,930.00 | 24,409 |
| 2024-03-27 | 6,020.00 | 6,110.00 | 5,940.00 | 5,970.00 | 5,970.00 | 45,924 |
| 2024-03-26 | 6,060.00 | 6,140.00 | 6,020.00 | 6,040.00 | 6,040.00 | 39,143 |
| 2024-03-25 | 6,150.00 | 6,150.00 | 6,050.00 | 6,130.00 | 6,130.00 | 22,631 |
| 2024-03-22 | 6,130.00 | 6,170.00 | 6,090.00 | 6,090.00 | 6,090.00 | 26,541 |
| 2024-03-21 | 6,130.00 | 6,270.00 | 6,120.00 | 6,130.00 | 6,130.00 | 47,064 |
| 2024-03-20 | 6,170.00 | 6,170.00 | 6,040.00 | 6,120.00 | 6,120.00 | 34,050 |
| 2024-03-19 | 6,280.00 | 6,290.00 | 6,020.00 | 6,190.00 | 6,190.00 | 68,735 |
| 2024-03-18 | 6,210.00 | 6,280.00 | 6,150.00 | 6,280.00 | 6,280.00 | 28,795 |
| 2024-03-15 | 6,270.00 | 6,350.00 | 6,200.00 | 6,230.00 | 6,230.00 | 52,290 |
| 2024-03-14 | 6,290.00 | 6,340.00 | 6,250.00 | 6,340.00 | 6,340.00 | 34,556 |
| 2024-03-13 | 6,370.00 | 6,420.00 | 6,290.00 | 6,300.00 | 6,300.00 | 38,637 |
| 2024-03-12 | 6,380.00 | 6,440.00 | 6,310.00 | 6,360.00 | 6,360.00 | 31,007 |
| 2024-03-11 | 6,370.00 | 6,540.00 | 6,330.00 | 6,440.00 | 6,440.00 | 35,098 |
| 2024-03-08 | 6,280.00 | 6,480.00 | 6,280.00 | 6,450.00 | 6,450.00 | 48,447 |
| 2024-03-07 | 6,400.00 | 6,400.00 | 6,260.00 | 6,300.00 | 6,300.00 | 75,970 |
| 2024-03-06 | 6,350.00 | 6,530.00 | 6,310.00 | 6,450.00 | 6,450.00 | 57,607 |
| 2024-03-05 | 6,700.00 | 6,750.00 | 6,400.00 | 6,410.00 | 6,410.00 | 123,393 |
| 2024-03-04 | 6,860.00 | 6,960.00 | 6,680.00 | 6,730.00 | 6,730.00 | 195,991 |
| 2024-02-29 | 7,710.00 | 8,010.00 | 6,900.00 | 6,920.00 | 6,920.00 | 1,417,389 |
| 2024-02-28 | 6,290.00 | 8,120.00 | 6,150.00 | 8,120.00 | 8,120.00 | 3,091,651 |
| 2024-02-27 | 6,570.00 | 6,570.00 | 6,250.00 | 6,250.00 | 6,250.00 | 43,332 |
| 2024-02-26 | 6,520.00 | 6,600.00 | 6,470.00 | 6,530.00 | 6,530.00 | 19,289 |
| 2024-02-23 | 6,650.00 | 6,650.00 | 6,500.00 | 6,520.00 | 6,520.00 | 19,645 |
| 2024-02-22 | 6,550.00 | 6,660.00 | 6,540.00 | 6,650.00 | 6,650.00 | 22,082 |
| 2024-02-21 | 6,640.00 | 6,650.00 | 6,550.00 | 6,590.00 | 6,590.00 | 16,655 |
| 2024-02-20 | 6,640.00 | 6,700.00 | 6,600.00 | 6,610.00 | 6,610.00 | 20,213 |
| 2024-02-19 | 6,650.00 | 6,700.00 | 6,620.00 | 6,670.00 | 6,670.00 | 14,221 |
| 2024-02-16 | 6,740.00 | 6,750.00 | 6,620.00 | 6,670.00 | 6,670.00 | 19,520 |
| 2024-02-15 | 6,650.00 | 6,740.00 | 6,640.00 | 6,710.00 | 6,710.00 | 12,796 |
| 2024-02-14 | 6,550.00 | 6,710.00 | 6,550.00 | 6,700.00 | 6,700.00 | 37,860 |
| 2024-02-13 | 6,590.00 | 6,670.00 | 6,500.00 | 6,670.00 | 6,670.00 | 17,963 |
| 2024-02-08 | 6,560.00 | 6,600.00 | 6,500.00 | 6,590.00 | 6,590.00 | 14,712 |
| 2024-02-07 | 6,720.00 | 6,780.00 | 6,450.00 | 6,550.00 | 6,550.00 | 24,348 |
| 2024-02-06 | 6,810.00 | 6,890.00 | 6,610.00 | 6,680.00 | 6,680.00 | 19,771 |
| 2024-02-05 | 6,690.00 | 6,850.00 | 6,630.00 | 6,810.00 | 6,810.00 | 34,743 |
| 2024-02-02 | 6,470.00 | 6,650.00 | 6,450.00 | 6,630.00 | 6,630.00 | 21,572 |
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.