Auto& Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 12,410.00 | 12,430.00 | 12,030.00 | 12,070.00 | 12,070.00 | 104,386 |
| 2023-05-09 | 12,150.00 | 12,520.00 | 12,050.00 | 12,400.00 | 12,400.00 | 187,475 |
| 2023-05-08 | 12,300.00 | 12,340.00 | 12,150.00 | 12,200.00 | 12,200.00 | 59,033 |
| 2023-05-04 | 12,020.00 | 12,250.00 | 11,900.00 | 12,250.00 | 12,250.00 | 67,030 |
| 2023-05-03 | 11,920.00 | 12,100.00 | 11,810.00 | 12,020.00 | 12,020.00 | 55,675 |
| 2023-05-02 | 12,000.00 | 12,140.00 | 11,880.00 | 11,920.00 | 11,920.00 | 44,655 |
| 2023-04-28 | 11,850.00 | 11,960.00 | 11,770.00 | 11,950.00 | 11,950.00 | 58,772 |
| 2023-04-27 | 11,800.00 | 11,970.00 | 11,730.00 | 11,850.00 | 11,850.00 | 48,363 |
| 2023-04-26 | 12,000.00 | 12,240.00 | 11,830.00 | 11,850.00 | 11,850.00 | 122,528 |
| 2023-04-25 | 12,050.00 | 12,230.00 | 11,710.00 | 11,860.00 | 11,860.00 | 130,767 |
| 2023-04-24 | 11,980.00 | 11,980.00 | 11,720.00 | 11,800.00 | 11,800.00 | 56,088 |
| 2023-04-21 | 12,040.00 | 12,100.00 | 11,870.00 | 11,950.00 | 11,950.00 | 71,895 |
| 2023-04-20 | 12,370.00 | 12,480.00 | 12,010.00 | 12,040.00 | 12,040.00 | 117,913 |
| 2023-04-19 | 12,230.00 | 12,530.00 | 12,110.00 | 12,440.00 | 12,440.00 | 121,519 |
| 2023-04-18 | 12,440.00 | 12,500.00 | 12,200.00 | 12,230.00 | 12,230.00 | 108,960 |
| 2023-04-17 | 12,000.00 | 13,190.00 | 11,960.00 | 12,530.00 | 12,530.00 | 826,818 |
| 2023-04-14 | 12,080.00 | 12,160.00 | 11,950.00 | 12,140.00 | 12,140.00 | 63,921 |
| 2023-04-13 | 12,350.00 | 12,350.00 | 11,990.00 | 12,090.00 | 12,090.00 | 79,432 |
| 2023-04-12 | 11,900.00 | 12,320.00 | 11,890.00 | 12,260.00 | 12,260.00 | 148,261 |
| 2023-04-11 | 11,600.00 | 11,950.00 | 11,530.00 | 11,900.00 | 11,900.00 | 96,924 |
| 2023-04-10 | 11,930.00 | 11,930.00 | 11,610.00 | 11,700.00 | 11,700.00 | 137,890 |
| 2023-04-07 | 11,960.00 | 11,990.00 | 11,860.00 | 11,930.00 | 11,930.00 | 61,082 |
| 2023-04-06 | 12,000.00 | 12,240.00 | 11,840.00 | 11,930.00 | 11,930.00 | 113,615 |
| 2023-04-05 | 11,970.00 | 12,220.00 | 11,940.00 | 11,990.00 | 11,990.00 | 66,790 |
| 2023-04-04 | 11,950.00 | 12,250.00 | 11,940.00 | 12,030.00 | 12,030.00 | 88,761 |
| 2023-04-03 | 12,030.00 | 12,140.00 | 11,900.00 | 12,000.00 | 12,000.00 | 67,273 |
| 2023-03-31 | 12,160.00 | 12,190.00 | 11,900.00 | 11,960.00 | 11,960.00 | 93,846 |
| 2023-03-30 | 12,350.00 | 12,440.00 | 12,060.00 | 12,080.00 | 12,080.00 | 106,270 |
| 2023-03-29 | 12,280.00 | 12,450.00 | 12,110.00 | 12,310.00 | 12,310.00 | 105,914 |
| 2023-03-28 | 12,160.00 | 12,360.00 | 12,090.00 | 12,250.00 | 12,250.00 | 70,271 |
| 2023-03-27 | 12,720.00 | 12,910.00 | 12,090.00 | 12,090.00 | 12,090.00 | 198,446 |
| 2023-03-24 | 12,590.00 | 12,810.00 | 12,320.00 | 12,580.00 | 12,580.00 | 203,663 |
| 2023-03-23 | 13,400.00 | 13,400.00 | 12,390.00 | 12,420.00 | 12,420.00 | 868,003 |
| 2023-03-22 | 12,440.00 | 13,400.00 | 12,340.00 | 12,900.00 | 12,900.00 | 767,751 |
| 2023-03-21 | 12,260.00 | 12,440.00 | 12,160.00 | 12,290.00 | 12,290.00 | 136,446 |
| 2023-03-20 | 12,250.00 | 12,250.00 | 12,010.00 | 12,150.00 | 12,150.00 | 61,882 |
| 2023-03-17 | 11,380.00 | 12,180.00 | 11,380.00 | 12,090.00 | 12,090.00 | 190,371 |
| 2023-03-16 | 11,550.00 | 11,550.00 | 11,300.00 | 11,380.00 | 11,380.00 | 58,377 |
| 2023-03-15 | 11,700.00 | 11,800.00 | 11,610.00 | 11,630.00 | 11,630.00 | 48,746 |
| 2023-03-14 | 11,610.00 | 11,830.00 | 11,400.00 | 11,600.00 | 11,600.00 | 87,745 |
| 2023-03-13 | 11,630.00 | 11,880.00 | 11,500.00 | 11,860.00 | 11,860.00 | 132,429 |
| 2023-03-10 | 12,000.00 | 12,150.00 | 11,950.00 | 11,990.00 | 11,990.00 | 96,071 |
| 2023-03-09 | 11,920.00 | 12,450.00 | 11,660.00 | 12,330.00 | 12,330.00 | 222,695 |
| 2023-03-08 | 12,020.00 | 12,110.00 | 11,900.00 | 11,920.00 | 11,920.00 | 93,419 |
| 2023-03-07 | 12,220.00 | 12,400.00 | 11,980.00 | 12,120.00 | 12,120.00 | 98,754 |
| 2023-03-06 | 12,260.00 | 12,490.00 | 12,190.00 | 12,290.00 | 12,290.00 | 105,396 |
| 2023-03-03 | 12,270.00 | 12,360.00 | 12,150.00 | 12,220.00 | 12,220.00 | 58,872 |
| 2023-03-02 | 12,290.00 | 12,320.00 | 12,050.00 | 12,150.00 | 12,150.00 | 93,763 |
| 2023-02-28 | 12,340.00 | 12,560.00 | 12,260.00 | 12,300.00 | 12,300.00 | 112,467 |
| 2023-02-27 | 12,660.00 | 12,670.00 | 12,290.00 | 12,390.00 | 12,390.00 | 224,233 |
| 2023-02-24 | 12,420.00 | 12,650.00 | 12,270.00 | 12,610.00 | 12,610.00 | 312,335 |
| 2023-02-23 | 12,010.00 | 13,210.00 | 11,850.00 | 12,360.00 | 12,360.00 | 1,460,120 |
| 2023-02-22 | 11,780.00 | 11,870.00 | 11,600.00 | 11,710.00 | 11,710.00 | 98,312 |
| 2023-02-21 | 11,830.00 | 11,940.00 | 11,750.00 | 11,840.00 | 11,840.00 | 131,770 |
| 2023-02-20 | 11,400.00 | 12,280.00 | 11,400.00 | 11,830.00 | 11,830.00 | 660,774 |
| 2023-02-17 | 11,440.00 | 11,540.00 | 11,310.00 | 11,340.00 | 11,340.00 | 191,565 |
| 2023-02-16 | 11,060.00 | 12,940.00 | 11,000.00 | 11,660.00 | 11,660.00 | 3,139,965 |
| 2023-02-15 | 11,180.00 | 11,180.00 | 10,980.00 | 10,980.00 | 10,980.00 | 77,904 |
| 2023-02-14 | 11,220.00 | 11,340.00 | 11,120.00 | 11,160.00 | 11,160.00 | 45,064 |
| 2023-02-13 | 11,060.00 | 11,350.00 | 11,060.00 | 11,220.00 | 11,220.00 | 37,141 |
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.