Auto& Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 9,400.00 | 9,850.00 | 9,340.00 | 9,640.00 | 9,640.00 | 47,225 |
| 2023-08-03 | 9,500.00 | 9,500.00 | 9,310.00 | 9,480.00 | 9,480.00 | 47,093 |
| 2023-08-02 | 9,500.00 | 9,700.00 | 9,310.00 | 9,500.00 | 9,500.00 | 56,158 |
| 2023-08-01 | 9,420.00 | 9,540.00 | 9,400.00 | 9,490.00 | 9,490.00 | 44,043 |
| 2023-07-31 | 9,540.00 | 9,680.00 | 9,450.00 | 9,490.00 | 9,490.00 | 38,760 |
| 2023-07-28 | 9,290.00 | 9,590.00 | 9,290.00 | 9,490.00 | 9,490.00 | 52,873 |
| 2023-07-27 | 8,900.00 | 9,380.00 | 8,830.00 | 9,290.00 | 9,290.00 | 67,271 |
| 2023-07-26 | 9,740.00 | 9,740.00 | 8,690.00 | 8,900.00 | 8,900.00 | 263,180 |
| 2023-07-25 | 9,900.00 | 10,010.00 | 9,580.00 | 9,650.00 | 9,650.00 | 150,965 |
| 2023-07-24 | 10,800.00 | 10,800.00 | 10,000.00 | 10,000.00 | 10,000.00 | 126,160 |
| 2023-07-21 | 10,500.00 | 10,680.00 | 10,500.00 | 10,650.00 | 10,650.00 | 32,051 |
| 2023-07-20 | 10,700.00 | 10,980.00 | 10,600.00 | 10,720.00 | 10,720.00 | 34,553 |
| 2023-07-19 | 11,050.00 | 11,080.00 | 10,750.00 | 10,770.00 | 10,770.00 | 78,714 |
| 2023-07-18 | 11,190.00 | 11,190.00 | 10,990.00 | 11,080.00 | 11,080.00 | 44,363 |
| 2023-07-17 | 11,190.00 | 11,280.00 | 11,160.00 | 11,190.00 | 11,190.00 | 49,783 |
| 2023-07-14 | 11,280.00 | 11,440.00 | 11,120.00 | 11,190.00 | 11,190.00 | 33,336 |
| 2023-07-13 | 11,010.00 | 11,530.00 | 11,010.00 | 11,360.00 | 11,360.00 | 88,547 |
| 2023-07-12 | 11,010.00 | 11,090.00 | 10,960.00 | 11,010.00 | 11,010.00 | 26,984 |
| 2023-07-11 | 11,020.00 | 11,090.00 | 10,940.00 | 11,010.00 | 11,010.00 | 36,156 |
| 2023-07-10 | 11,100.00 | 11,180.00 | 11,000.00 | 11,010.00 | 11,010.00 | 31,522 |
| 2023-07-07 | 11,110.00 | 11,250.00 | 11,020.00 | 11,100.00 | 11,100.00 | 28,578 |
| 2023-07-06 | 11,360.00 | 11,360.00 | 11,060.00 | 11,110.00 | 11,110.00 | 41,380 |
| 2023-07-05 | 11,300.00 | 11,400.00 | 11,230.00 | 11,250.00 | 11,250.00 | 24,598 |
| 2023-07-04 | 11,340.00 | 11,440.00 | 11,270.00 | 11,340.00 | 11,340.00 | 31,742 |
| 2023-07-03 | 11,240.00 | 11,650.00 | 11,240.00 | 11,380.00 | 11,380.00 | 62,284 |
| 2023-06-30 | 11,150.00 | 11,320.00 | 11,050.00 | 11,300.00 | 11,300.00 | 30,259 |
| 2023-06-29 | 11,310.00 | 11,440.00 | 11,150.00 | 11,220.00 | 11,220.00 | 65,108 |
| 2023-06-28 | 11,460.00 | 11,570.00 | 11,380.00 | 11,380.00 | 11,380.00 | 45,127 |
| 2023-06-27 | 11,350.00 | 11,570.00 | 11,340.00 | 11,500.00 | 11,500.00 | 60,421 |
| 2023-06-26 | 12,100.00 | 12,410.00 | 11,340.00 | 11,340.00 | 11,340.00 | 408,198 |
| 2023-06-23 | 11,270.00 | 11,300.00 | 11,150.00 | 11,220.00 | 11,220.00 | 44,407 |
| 2023-06-22 | 11,310.00 | 11,390.00 | 11,250.00 | 11,270.00 | 11,270.00 | 23,166 |
| 2023-06-21 | 11,680.00 | 11,680.00 | 11,300.00 | 11,320.00 | 11,320.00 | 38,911 |
| 2023-06-20 | 11,450.00 | 11,670.00 | 11,250.00 | 11,550.00 | 11,550.00 | 59,282 |
| 2023-06-19 | 11,560.00 | 11,670.00 | 11,300.00 | 11,360.00 | 11,360.00 | 109,147 |
| 2023-06-16 | 11,560.00 | 11,690.00 | 11,460.00 | 11,560.00 | 11,560.00 | 49,215 |
| 2023-06-15 | 11,820.00 | 11,820.00 | 11,450.00 | 11,560.00 | 11,560.00 | 102,625 |
| 2023-06-14 | 11,930.00 | 11,930.00 | 11,560.00 | 11,690.00 | 11,690.00 | 131,123 |
| 2023-06-13 | 12,110.00 | 12,200.00 | 11,930.00 | 11,930.00 | 11,930.00 | 87,739 |
| 2023-06-12 | 12,260.00 | 12,340.00 | 12,080.00 | 12,080.00 | 12,080.00 | 77,800 |
| 2023-06-09 | 12,270.00 | 12,360.00 | 12,210.00 | 12,300.00 | 12,300.00 | 50,412 |
| 2023-06-08 | 12,350.00 | 12,380.00 | 12,150.00 | 12,200.00 | 12,200.00 | 74,669 |
| 2023-06-07 | 12,500.00 | 12,570.00 | 12,310.00 | 12,380.00 | 12,380.00 | 70,032 |
| 2023-06-05 | 12,390.00 | 12,650.00 | 12,310.00 | 12,510.00 | 12,510.00 | 73,622 |
| 2023-06-02 | 12,470.00 | 12,480.00 | 12,360.00 | 12,380.00 | 12,380.00 | 60,107 |
| 2023-06-01 | 12,600.00 | 12,600.00 | 12,360.00 | 12,480.00 | 12,480.00 | 53,268 |
| 2023-05-31 | 12,260.00 | 12,570.00 | 12,240.00 | 12,370.00 | 12,370.00 | 49,899 |
| 2023-05-30 | 12,550.00 | 12,550.00 | 12,340.00 | 12,350.00 | 12,350.00 | 63,396 |
| 2023-05-26 | 12,660.00 | 12,700.00 | 12,370.00 | 12,450.00 | 12,450.00 | 96,641 |
| 2023-05-25 | 12,490.00 | 12,720.00 | 12,410.00 | 12,660.00 | 12,660.00 | 154,395 |
| 2023-05-24 | 12,290.00 | 12,470.00 | 12,190.00 | 12,470.00 | 12,470.00 | 92,805 |
| 2023-05-23 | 12,210.00 | 12,520.00 | 12,210.00 | 12,390.00 | 12,390.00 | 134,730 |
| 2023-05-22 | 12,170.00 | 12,350.00 | 12,160.00 | 12,210.00 | 12,210.00 | 58,444 |
| 2023-05-19 | 12,490.00 | 12,510.00 | 12,200.00 | 12,240.00 | 12,240.00 | 124,082 |
| 2023-05-18 | 12,190.00 | 12,280.00 | 12,130.00 | 12,270.00 | 12,270.00 | 70,282 |
| 2023-05-17 | 12,000.00 | 12,270.00 | 11,930.00 | 12,150.00 | 12,150.00 | 86,231 |
| 2023-05-16 | 11,920.00 | 12,190.00 | 11,910.00 | 12,000.00 | 12,000.00 | 60,775 |
| 2023-05-15 | 12,000.00 | 12,260.00 | 11,910.00 | 12,100.00 | 12,100.00 | 83,274 |
| 2023-05-12 | 11,930.00 | 12,100.00 | 11,900.00 | 11,980.00 | 11,980.00 | 41,124 |
| 2023-05-11 | 12,100.00 | 12,300.00 | 11,970.00 | 11,980.00 | 11,980.00 | 59,340 |
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.