Auto& Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 11,210.00 | 11,230.00 | 11,080.00 | 11,080.00 | 11,080.00 | 62,193 |
| 2023-02-09 | 11,270.00 | 11,340.00 | 11,200.00 | 11,210.00 | 11,210.00 | 46,607 |
| 2023-02-08 | 11,260.00 | 11,340.00 | 11,170.00 | 11,300.00 | 11,300.00 | 59,203 |
| 2023-02-07 | 11,250.00 | 11,320.00 | 11,200.00 | 11,250.00 | 11,250.00 | 69,398 |
| 2023-02-06 | 11,330.00 | 11,370.00 | 11,240.00 | 11,280.00 | 11,280.00 | 65,215 |
| 2023-02-03 | 11,480.00 | 11,480.00 | 11,360.00 | 11,370.00 | 11,370.00 | 52,377 |
| 2023-02-02 | 11,400.00 | 11,550.00 | 11,310.00 | 11,470.00 | 11,470.00 | 82,617 |
| 2023-02-01 | 11,330.00 | 11,450.00 | 11,270.00 | 11,300.00 | 11,300.00 | 62,856 |
| 2023-01-31 | 11,350.00 | 11,440.00 | 11,310.00 | 11,320.00 | 11,320.00 | 60,395 |
| 2023-01-30 | 11,610.00 | 11,620.00 | 11,410.00 | 11,460.00 | 11,460.00 | 90,603 |
| 2023-01-27 | 12,000.00 | 12,000.00 | 11,550.00 | 11,600.00 | 11,600.00 | 146,143 |
| 2023-01-26 | 11,220.00 | 11,750.00 | 11,210.00 | 11,750.00 | 11,750.00 | 149,097 |
| 2023-01-25 | 11,200.00 | 11,300.00 | 11,150.00 | 11,300.00 | 11,300.00 | 66,937 |
| 2023-01-20 | 11,050.00 | 11,250.00 | 11,050.00 | 11,200.00 | 11,200.00 | 43,841 |
| 2023-01-19 | 11,250.00 | 11,300.00 | 11,000.00 | 11,100.00 | 11,100.00 | 102,252 |
| 2023-01-18 | 11,450.00 | 11,550.00 | 11,300.00 | 11,300.00 | 11,300.00 | 98,488 |
| 2023-01-17 | 11,550.00 | 11,600.00 | 11,450.00 | 11,450.00 | 11,450.00 | 45,194 |
| 2023-01-16 | 11,600.00 | 11,800.00 | 11,450.00 | 11,550.00 | 11,550.00 | 101,192 |
| 2023-01-13 | 11,500.00 | 11,750.00 | 11,400.00 | 11,550.00 | 11,550.00 | 103,544 |
| 2023-01-12 | 11,500.00 | 11,550.00 | 11,250.00 | 11,500.00 | 11,500.00 | 82,757 |
| 2023-01-11 | 11,200.00 | 11,550.00 | 11,200.00 | 11,450.00 | 11,450.00 | 135,872 |
| 2023-01-10 | 11,400.00 | 11,500.00 | 11,200.00 | 11,200.00 | 11,200.00 | 146,191 |
| 2023-01-09 | 12,000.00 | 12,000.00 | 11,400.00 | 11,500.00 | 11,500.00 | 380,443 |
| 2023-01-06 | 11,900.00 | 12,500.00 | 11,750.00 | 12,000.00 | 12,000.00 | 204,182 |
| 2023-01-05 | 12,250.00 | 12,300.00 | 11,800.00 | 12,000.00 | 12,000.00 | 90,666 |
| 2023-01-04 | 12,050.00 | 12,850.00 | 12,050.00 | 12,250.00 | 12,250.00 | 137,646 |
| 2023-01-03 | 11,950.00 | 12,450.00 | 11,750.00 | 12,300.00 | 12,300.00 | 150,220 |
| 2023-01-02 | 12,450.00 | 12,650.00 | 11,800.00 | 11,900.00 | 11,900.00 | 155,482 |
| 2022-12-29 | 12,650.00 | 12,800.00 | 12,350.00 | 12,550.00 | 12,550.00 | 137,091 |
| 2022-12-28 | 12,450.00 | 13,150.00 | 12,400.00 | 12,750.00 | 12,750.00 | 215,369 |
| 2022-12-27 | 11,800.00 | 12,950.00 | 11,750.00 | 12,400.00 | 12,400.00 | 320,611 |
| 2022-12-26 | 12,300.00 | 12,300.00 | 11,550.00 | 11,800.00 | 11,800.00 | 128,354 |
| 2022-12-23 | 12,300.00 | 12,450.00 | 11,950.00 | 12,050.00 | 12,050.00 | 110,391 |
| 2022-12-22 | 12,650.00 | 12,800.00 | 12,550.00 | 12,550.00 | 12,550.00 | 87,122 |
| 2022-12-21 | 12,900.00 | 13,000.00 | 12,600.00 | 12,600.00 | 12,600.00 | 103,994 |
| 2022-12-20 | 13,300.00 | 13,400.00 | 12,800.00 | 12,850.00 | 12,850.00 | 124,490 |
| 2022-12-19 | 13,350.00 | 13,550.00 | 13,250.00 | 13,250.00 | 13,250.00 | 75,913 |
| 2022-12-16 | 13,100.00 | 14,000.00 | 13,100.00 | 13,350.00 | 13,350.00 | 130,071 |
| 2022-12-15 | 13,200.00 | 13,450.00 | 13,150.00 | 13,400.00 | 13,400.00 | 93,855 |
| 2022-12-14 | 13,150.00 | 13,350.00 | 12,900.00 | 13,350.00 | 13,350.00 | 109,844 |
| 2022-12-13 | 12,950.00 | 13,100.00 | 12,800.00 | 13,050.00 | 13,050.00 | 105,311 |
| 2022-12-12 | 13,200.00 | 13,250.00 | 12,750.00 | 12,850.00 | 12,850.00 | 249,020 |
| 2022-12-09 | 14,100.00 | 14,250.00 | 13,400.00 | 13,450.00 | 13,450.00 | 253,024 |
| 2022-12-08 | 14,350.00 | 14,350.00 | 13,700.00 | 13,950.00 | 13,950.00 | 289,902 |
| 2022-12-07 | 14,350.00 | 14,400.00 | 13,800.00 | 14,200.00 | 14,200.00 | 371,437 |
| 2022-12-06 | 13,550.00 | 14,650.00 | 13,400.00 | 14,550.00 | 14,550.00 | 1,110,407 |
| 2022-12-05 | 13,550.00 | 13,800.00 | 13,400.00 | 13,650.00 | 13,650.00 | 103,409 |
| 2022-12-02 | 13,800.00 | 13,800.00 | 13,500.00 | 13,600.00 | 13,600.00 | 139,633 |
| 2022-12-01 | 13,800.00 | 14,100.00 | 13,550.00 | 13,750.00 | 13,750.00 | 354,922 |
| 2022-11-30 | 13,400.00 | 14,150.00 | 13,100.00 | 13,700.00 | 13,700.00 | 702,035 |
| 2022-11-29 | 13,000.00 | 13,350.00 | 13,000.00 | 13,250.00 | 13,250.00 | 93,399 |
| 2022-11-28 | 13,250.00 | 13,650.00 | 13,100.00 | 13,100.00 | 13,100.00 | 229,390 |
| 2022-11-25 | 13,100.00 | 13,250.00 | 12,900.00 | 13,200.00 | 13,200.00 | 88,866 |
| 2022-11-24 | 13,450.00 | 13,500.00 | 13,100.00 | 13,150.00 | 13,150.00 | 277,281 |
| 2022-11-23 | 12,950.00 | 13,300.00 | 12,850.00 | 13,250.00 | 13,250.00 | 263,395 |
| 2022-11-22 | 12,900.00 | 13,250.00 | 12,800.00 | 12,800.00 | 12,800.00 | 129,098 |
| 2022-11-21 | 12,850.00 | 12,950.00 | 12,650.00 | 12,900.00 | 12,900.00 | 96,120 |
| 2022-11-18 | 12,750.00 | 13,200.00 | 12,550.00 | 12,850.00 | 12,850.00 | 159,844 |
| 2022-11-17 | 12,750.00 | 13,000.00 | 12,750.00 | 12,900.00 | 12,900.00 | 62,640 |
| 2022-11-16 | 13,000.00 | 13,050.00 | 12,650.00 | 12,900.00 | 12,900.00 | 102,458 |
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.