Auto& Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 7,870.00 | 8,250.00 | 7,800.00 | 8,200.00 | 8,200.00 | 52,747 |
| 2023-11-03 | 7,910.00 | 8,050.00 | 7,710.00 | 7,920.00 | 7,920.00 | 34,389 |
| 2023-11-02 | 7,550.00 | 7,940.00 | 7,550.00 | 7,900.00 | 7,900.00 | 46,103 |
| 2023-11-01 | 7,600.00 | 7,790.00 | 7,460.00 | 7,500.00 | 7,500.00 | 67,397 |
| 2023-10-31 | 8,420.00 | 8,430.00 | 7,530.00 | 7,650.00 | 7,650.00 | 171,449 |
| 2023-10-30 | 8,730.00 | 8,860.00 | 8,300.00 | 8,320.00 | 8,320.00 | 126,968 |
| 2023-10-27 | 9,100.00 | 9,150.00 | 8,850.00 | 8,850.00 | 8,850.00 | 99,040 |
| 2023-10-26 | 9,040.00 | 9,350.00 | 9,020.00 | 9,100.00 | 9,100.00 | 87,065 |
| 2023-10-25 | 9,320.00 | 9,770.00 | 9,200.00 | 9,410.00 | 9,410.00 | 167,241 |
| 2023-10-24 | 10,080.00 | 10,090.00 | 9,100.00 | 9,310.00 | 9,310.00 | 200,086 |
| 2023-10-23 | 10,060.00 | 10,420.00 | 9,810.00 | 9,910.00 | 9,910.00 | 282,786 |
| 2023-10-20 | 9,350.00 | 10,500.00 | 9,070.00 | 10,060.00 | 10,060.00 | 711,266 |
| 2023-10-19 | 9,150.00 | 10,480.00 | 8,920.00 | 9,170.00 | 9,170.00 | 587,005 |
| 2023-10-18 | 9,590.00 | 9,650.00 | 9,140.00 | 9,300.00 | 9,300.00 | 80,676 |
| 2023-10-17 | 9,600.00 | 9,880.00 | 9,600.00 | 9,680.00 | 9,680.00 | 46,568 |
| 2023-10-16 | 9,890.00 | 9,960.00 | 9,410.00 | 9,560.00 | 9,560.00 | 120,732 |
| 2023-10-13 | 10,000.00 | 10,250.00 | 9,900.00 | 9,990.00 | 9,990.00 | 57,491 |
| 2023-10-12 | 10,200.00 | 10,220.00 | 9,960.00 | 10,090.00 | 10,090.00 | 41,873 |
| 2023-10-11 | 10,030.00 | 10,280.00 | 9,950.00 | 10,100.00 | 10,100.00 | 54,111 |
| 2023-10-10 | 10,600.00 | 10,630.00 | 9,910.00 | 9,920.00 | 9,920.00 | 123,567 |
| 2023-10-06 | 10,460.00 | 10,610.00 | 10,370.00 | 10,600.00 | 10,600.00 | 74,062 |
| 2023-10-05 | 10,470.00 | 10,680.00 | 10,290.00 | 10,460.00 | 10,460.00 | 164,834 |
| 2023-10-04 | 10,900.00 | 10,950.00 | 10,260.00 | 10,450.00 | 10,450.00 | 195,397 |
| 2023-09-27 | 9,970.00 | 10,430.00 | 9,960.00 | 10,400.00 | 10,400.00 | 65,052 |
| 2023-09-26 | 9,910.00 | 10,490.00 | 9,910.00 | 10,060.00 | 10,060.00 | 88,391 |
| 2023-09-25 | 10,100.00 | 10,320.00 | 9,990.00 | 10,000.00 | 10,000.00 | 61,697 |
| 2023-09-22 | 10,150.00 | 10,510.00 | 9,900.00 | 10,320.00 | 10,320.00 | 84,118 |
| 2023-09-21 | 10,260.00 | 10,430.00 | 10,060.00 | 10,150.00 | 10,150.00 | 42,403 |
| 2023-09-20 | 10,410.00 | 10,510.00 | 10,290.00 | 10,380.00 | 10,380.00 | 35,814 |
| 2023-09-19 | 10,560.00 | 10,710.00 | 10,280.00 | 10,480.00 | 10,480.00 | 45,150 |
| 2023-09-18 | 10,300.00 | 10,660.00 | 10,250.00 | 10,540.00 | 10,540.00 | 92,044 |
| 2023-09-15 | 10,290.00 | 10,390.00 | 10,150.00 | 10,300.00 | 10,300.00 | 70,044 |
| 2023-09-14 | 9,520.00 | 10,340.00 | 9,520.00 | 10,290.00 | 10,290.00 | 255,887 |
| 2023-09-13 | 9,680.00 | 9,830.00 | 9,500.00 | 9,610.00 | 9,610.00 | 22,403 |
| 2023-09-12 | 9,710.00 | 9,910.00 | 9,630.00 | 9,780.00 | 9,780.00 | 41,395 |
| 2023-09-11 | 9,470.00 | 9,810.00 | 9,350.00 | 9,670.00 | 9,670.00 | 50,854 |
| 2023-09-08 | 9,410.00 | 9,500.00 | 9,290.00 | 9,430.00 | 9,430.00 | 23,192 |
| 2023-09-07 | 9,650.00 | 9,700.00 | 9,400.00 | 9,410.00 | 9,410.00 | 36,431 |
| 2023-09-06 | 9,590.00 | 9,880.00 | 9,530.00 | 9,670.00 | 9,670.00 | 46,085 |
| 2023-09-05 | 9,470.00 | 10,400.00 | 9,280.00 | 9,490.00 | 9,490.00 | 207,837 |
| 2023-09-04 | 9,530.00 | 9,630.00 | 9,340.00 | 9,450.00 | 9,450.00 | 24,274 |
| 2023-09-01 | 9,580.00 | 9,650.00 | 9,500.00 | 9,530.00 | 9,530.00 | 24,423 |
| 2023-08-31 | 9,550.00 | 9,660.00 | 9,490.00 | 9,650.00 | 9,650.00 | 39,521 |
| 2023-08-30 | 9,600.00 | 9,700.00 | 9,490.00 | 9,620.00 | 9,620.00 | 31,098 |
| 2023-08-29 | 9,260.00 | 9,550.00 | 9,260.00 | 9,460.00 | 9,460.00 | 24,056 |
| 2023-08-28 | 9,100.00 | 9,440.00 | 9,030.00 | 9,350.00 | 9,350.00 | 30,381 |
| 2023-08-25 | 9,070.00 | 9,290.00 | 9,070.00 | 9,210.00 | 9,210.00 | 12,967 |
| 2023-08-24 | 9,200.00 | 9,300.00 | 9,120.00 | 9,220.00 | 9,220.00 | 26,412 |
| 2023-08-23 | 9,330.00 | 9,360.00 | 9,170.00 | 9,200.00 | 9,200.00 | 19,391 |
| 2023-08-22 | 9,200.00 | 9,390.00 | 9,200.00 | 9,360.00 | 9,360.00 | 16,222 |
| 2023-08-21 | 9,210.00 | 9,420.00 | 9,190.00 | 9,240.00 | 9,240.00 | 14,518 |
| 2023-08-18 | 9,100.00 | 9,340.00 | 9,070.00 | 9,340.00 | 9,340.00 | 28,978 |
| 2023-08-17 | 9,030.00 | 9,380.00 | 9,020.00 | 9,340.00 | 9,340.00 | 40,957 |
| 2023-08-16 | 9,550.00 | 9,620.00 | 9,380.00 | 9,390.00 | 9,390.00 | 29,144 |
| 2023-08-14 | 9,590.00 | 9,730.00 | 9,500.00 | 9,630.00 | 9,630.00 | 18,358 |
| 2023-08-11 | 9,740.00 | 9,860.00 | 9,630.00 | 9,680.00 | 9,680.00 | 28,114 |
| 2023-08-10 | 9,350.00 | 9,790.00 | 9,350.00 | 9,600.00 | 9,600.00 | 34,465 |
| 2023-08-09 | 9,310.00 | 9,510.00 | 9,180.00 | 9,480.00 | 9,480.00 | 27,761 |
| 2023-08-08 | 9,530.00 | 9,630.00 | 9,260.00 | 9,310.00 | 9,310.00 | 68,743 |
| 2023-08-07 | 9,700.00 | 9,810.00 | 9,510.00 | 9,630.00 | 9,630.00 | 41,952 |
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.