Auto& Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 6,570.00 | 6,680.00 | 6,500.00 | 6,500.00 | 6,500.00 | 27,662 |
| 2024-01-31 | 6,630.00 | 6,780.00 | 6,570.00 | 6,570.00 | 6,570.00 | 19,948 |
| 2024-01-30 | 6,660.00 | 6,730.00 | 6,640.00 | 6,730.00 | 6,730.00 | 10,947 |
| 2024-01-29 | 6,700.00 | 6,770.00 | 6,650.00 | 6,680.00 | 6,680.00 | 24,531 |
| 2024-01-26 | 6,550.00 | 6,760.00 | 6,550.00 | 6,730.00 | 6,730.00 | 23,035 |
| 2024-01-25 | 6,700.00 | 6,700.00 | 6,560.00 | 6,580.00 | 6,580.00 | 35,894 |
| 2024-01-24 | 6,680.00 | 6,740.00 | 6,600.00 | 6,710.00 | 6,710.00 | 23,903 |
| 2024-01-23 | 6,640.00 | 6,760.00 | 6,640.00 | 6,720.00 | 6,720.00 | 14,385 |
| 2024-01-22 | 6,730.00 | 6,900.00 | 6,600.00 | 6,720.00 | 6,720.00 | 24,275 |
| 2024-01-19 | 6,790.00 | 6,930.00 | 6,700.00 | 6,730.00 | 6,730.00 | 21,589 |
| 2024-01-18 | 6,720.00 | 6,930.00 | 6,650.00 | 6,820.00 | 6,820.00 | 58,261 |
| 2024-01-17 | 7,190.00 | 7,190.00 | 6,880.00 | 6,930.00 | 6,930.00 | 59,811 |
| 2024-01-16 | 7,160.00 | 7,300.00 | 7,150.00 | 7,160.00 | 7,160.00 | 19,217 |
| 2024-01-15 | 7,300.00 | 7,790.00 | 7,200.00 | 7,200.00 | 7,200.00 | 69,346 |
| 2024-01-12 | 7,440.00 | 7,440.00 | 7,240.00 | 7,330.00 | 7,330.00 | 24,197 |
| 2024-01-11 | 7,430.00 | 7,470.00 | 7,330.00 | 7,420.00 | 7,420.00 | 17,126 |
| 2024-01-10 | 7,490.00 | 7,600.00 | 7,340.00 | 7,410.00 | 7,410.00 | 33,243 |
| 2024-01-09 | 7,410.00 | 7,590.00 | 7,390.00 | 7,520.00 | 7,520.00 | 24,841 |
| 2024-01-08 | 7,450.00 | 7,510.00 | 7,370.00 | 7,440.00 | 7,440.00 | 24,750 |
| 2024-01-05 | 7,450.00 | 7,500.00 | 7,390.00 | 7,450.00 | 7,450.00 | 14,462 |
| 2024-01-04 | 7,680.00 | 7,680.00 | 7,430.00 | 7,480.00 | 7,480.00 | 23,595 |
| 2024-01-03 | 7,610.00 | 7,720.00 | 7,610.00 | 7,680.00 | 7,680.00 | 15,176 |
| 2024-01-02 | 7,860.00 | 7,860.00 | 7,670.00 | 7,680.00 | 7,680.00 | 22,683 |
| 2023-12-28 | 7,470.00 | 7,680.00 | 7,470.00 | 7,680.00 | 7,680.00 | 24,400 |
| 2023-12-27 | 7,240.00 | 7,580.00 | 7,240.00 | 7,550.00 | 7,550.00 | 27,416 |
| 2023-12-26 | 7,490.00 | 7,570.00 | 7,280.00 | 7,280.00 | 7,280.00 | 37,842 |
| 2023-12-22 | 7,550.00 | 7,960.00 | 7,370.00 | 7,490.00 | 7,490.00 | 72,176 |
| 2023-12-21 | 7,880.00 | 7,890.00 | 7,520.00 | 7,540.00 | 7,540.00 | 65,007 |
| 2023-12-20 | 7,950.00 | 7,990.00 | 7,820.00 | 7,870.00 | 7,870.00 | 26,751 |
| 2023-12-19 | 7,880.00 | 7,990.00 | 7,850.00 | 7,950.00 | 7,950.00 | 19,636 |
| 2023-12-18 | 7,970.00 | 8,010.00 | 7,870.00 | 7,950.00 | 7,950.00 | 27,318 |
| 2023-12-15 | 7,850.00 | 8,010.00 | 7,700.00 | 7,930.00 | 7,930.00 | 41,368 |
| 2023-12-14 | 7,930.00 | 7,950.00 | 7,700.00 | 7,850.00 | 7,850.00 | 33,015 |
| 2023-12-13 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 21,499 |
| 2023-12-12 | 8,000.00 | 8,050.00 | 7,870.00 | 7,970.00 | 7,970.00 | 16,978 |
| 2023-12-11 | 7,910.00 | 8,010.00 | 7,880.00 | 8,000.00 | 8,000.00 | 19,248 |
| 2023-12-08 | 7,950.00 | 8,020.00 | 7,870.00 | 7,910.00 | 7,910.00 | 23,613 |
| 2023-12-07 | 8,020.00 | 8,160.00 | 7,840.00 | 7,940.00 | 7,940.00 | 25,019 |
| 2023-12-06 | 7,990.00 | 8,090.00 | 7,860.00 | 8,050.00 | 8,050.00 | 31,251 |
| 2023-12-05 | 7,990.00 | 8,080.00 | 7,900.00 | 7,950.00 | 7,950.00 | 21,013 |
| 2023-12-04 | 7,940.00 | 8,050.00 | 7,850.00 | 8,010.00 | 8,010.00 | 22,786 |
| 2023-12-01 | 8,030.00 | 8,100.00 | 7,980.00 | 8,020.00 | 8,020.00 | 20,105 |
| 2023-11-30 | 8,040.00 | 8,050.00 | 7,960.00 | 8,030.00 | 8,030.00 | 18,949 |
| 2023-11-29 | 8,080.00 | 8,140.00 | 8,000.00 | 8,040.00 | 8,040.00 | 21,218 |
| 2023-11-28 | 7,980.00 | 8,140.00 | 7,970.00 | 8,080.00 | 8,080.00 | 19,818 |
| 2023-11-27 | 8,020.00 | 8,170.00 | 8,020.00 | 8,030.00 | 8,030.00 | 21,768 |
| 2023-11-24 | 8,050.00 | 8,240.00 | 8,050.00 | 8,080.00 | 8,080.00 | 22,924 |
| 2023-11-23 | 8,100.00 | 8,190.00 | 8,020.00 | 8,060.00 | 8,060.00 | 26,199 |
| 2023-11-22 | 8,330.00 | 8,420.00 | 8,090.00 | 8,100.00 | 8,100.00 | 53,635 |
| 2023-11-21 | 8,320.00 | 8,530.00 | 8,240.00 | 8,300.00 | 8,300.00 | 64,619 |
| 2023-11-20 | 8,400.00 | 8,480.00 | 8,140.00 | 8,360.00 | 8,360.00 | 139,459 |
| 2023-11-17 | 7,620.00 | 9,800.00 | 7,220.00 | 8,670.00 | 8,670.00 | 1,214,502 |
| 2023-11-16 | 7,610.00 | 7,690.00 | 7,560.00 | 7,620.00 | 7,620.00 | 10,230 |
| 2023-11-15 | 7,390.00 | 7,640.00 | 7,390.00 | 7,610.00 | 7,610.00 | 16,764 |
| 2023-11-14 | 7,170.00 | 7,430.00 | 7,170.00 | 7,390.00 | 7,390.00 | 14,112 |
| 2023-11-13 | 7,340.00 | 7,440.00 | 7,170.00 | 7,200.00 | 7,200.00 | 32,583 |
| 2023-11-10 | 7,510.00 | 7,510.00 | 7,300.00 | 7,300.00 | 7,300.00 | 40,920 |
| 2023-11-09 | 7,720.00 | 7,730.00 | 7,480.00 | 7,540.00 | 7,540.00 | 48,953 |
| 2023-11-08 | 7,790.00 | 7,900.00 | 7,700.00 | 7,720.00 | 7,720.00 | 37,075 |
| 2023-11-07 | 8,120.00 | 8,160.00 | 7,780.00 | 7,790.00 | 7,790.00 | 65,591 |
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.