Auto& Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 12,700.00 | 13,100.00 | 12,650.00 | 12,850.00 | 12,850.00 | 237,251 |
| 2022-11-14 | 12,800.00 | 13,500.00 | 12,650.00 | 12,700.00 | 12,700.00 | 517,856 |
| 2022-11-11 | 13,100.00 | 13,150.00 | 12,600.00 | 12,650.00 | 12,650.00 | 396,810 |
| 2022-11-10 | 11,950.00 | 12,850.00 | 11,900.00 | 12,600.00 | 12,600.00 | 646,729 |
| 2022-11-09 | 11,800.00 | 11,950.00 | 11,700.00 | 11,850.00 | 11,850.00 | 69,470 |
| 2022-11-08 | 11,750.00 | 12,050.00 | 11,650.00 | 11,800.00 | 11,800.00 | 89,435 |
| 2022-11-07 | 11,650.00 | 11,850.00 | 11,550.00 | 11,700.00 | 11,700.00 | 51,731 |
| 2022-11-04 | 11,450.00 | 11,800.00 | 11,400.00 | 11,650.00 | 11,650.00 | 87,978 |
| 2022-11-03 | 11,250.00 | 11,700.00 | 11,150.00 | 11,650.00 | 11,650.00 | 50,294 |
| 2022-11-02 | 11,700.00 | 11,700.00 | 11,400.00 | 11,550.00 | 11,550.00 | 45,537 |
| 2022-11-01 | 11,200.00 | 11,850.00 | 11,150.00 | 11,600.00 | 11,600.00 | 97,842 |
| 2022-10-31 | 11,450.00 | 11,450.00 | 11,200.00 | 11,200.00 | 11,200.00 | 50,424 |
| 2022-10-28 | 11,050.00 | 11,250.00 | 11,000.00 | 11,200.00 | 11,200.00 | 59,875 |
| 2022-10-27 | 11,050.00 | 11,250.00 | 11,050.00 | 11,200.00 | 11,200.00 | 82,985 |
| 2022-10-26 | 11,650.00 | 11,700.00 | 11,050.00 | 11,050.00 | 11,050.00 | 143,432 |
| 2022-10-25 | 11,650.00 | 12,000.00 | 11,500.00 | 11,500.00 | 11,500.00 | 170,573 |
| 2022-10-24 | 11,850.00 | 12,050.00 | 11,550.00 | 11,650.00 | 11,650.00 | 156,718 |
| 2022-10-21 | 12,400.00 | 12,400.00 | 11,500.00 | 11,550.00 | 11,550.00 | 276,007 |
| 2022-10-20 | 12,500.00 | 12,850.00 | 12,200.00 | 12,200.00 | 12,200.00 | 186,411 |
| 2022-10-19 | 12,850.00 | 13,250.00 | 12,650.00 | 12,650.00 | 12,650.00 | 550,279 |
| 2022-10-18 | 12,800.00 | 13,100.00 | 12,500.00 | 12,900.00 | 12,900.00 | 493,524 |
| 2022-10-17 | 12,150.00 | 12,950.00 | 11,900.00 | 12,650.00 | 12,650.00 | 634,594 |
| 2022-10-14 | 12,500.00 | 12,650.00 | 12,200.00 | 12,300.00 | 12,300.00 | 481,779 |
| 2022-10-13 | 12,200.00 | 13,400.00 | 12,150.00 | 12,200.00 | 12,200.00 | 2,264,554 |
| 2022-10-12 | 12,600.00 | 12,750.00 | 12,050.00 | 12,150.00 | 12,150.00 | 672,168 |
| 2022-10-11 | 13,000.00 | 13,150.00 | 12,150.00 | 12,250.00 | 12,250.00 | 614,933 |
| 2022-10-07 | 13,500.00 | 13,700.00 | 13,050.00 | 13,350.00 | 13,350.00 | 678,570 |
| 2022-10-06 | 12,500.00 | 14,700.00 | 12,350.00 | 13,800.00 | 13,800.00 | 6,432,435 |
| 2022-10-05 | 12,550.00 | 12,550.00 | 12,000.00 | 12,250.00 | 12,250.00 | 655,807 |
| 2022-10-04 | 10,300.00 | 13,150.00 | 10,250.00 | 12,000.00 | 12,000.00 | 2,449,796 |
| 2022-09-30 | 9,880.00 | 10,300.00 | 9,860.00 | 10,200.00 | 10,200.00 | 91,601 |
| 2022-09-29 | 10,550.00 | 10,900.00 | 10,150.00 | 10,150.00 | 10,150.00 | 83,023 |
| 2022-09-28 | 11,050.00 | 11,050.00 | 10,250.00 | 10,300.00 | 10,300.00 | 119,313 |
| 2022-09-27 | 10,850.00 | 11,200.00 | 10,750.00 | 10,900.00 | 10,900.00 | 132,699 |
| 2022-09-26 | 11,750.00 | 11,800.00 | 10,950.00 | 11,150.00 | 11,150.00 | 189,228 |
| 2022-09-23 | 12,250.00 | 12,400.00 | 11,900.00 | 11,950.00 | 11,950.00 | 108,873 |
| 2022-09-22 | 12,050.00 | 12,400.00 | 11,950.00 | 12,400.00 | 12,400.00 | 125,011 |
| 2022-09-21 | 12,000.00 | 12,400.00 | 11,950.00 | 12,250.00 | 12,250.00 | 80,767 |
| 2022-09-20 | 11,900.00 | 12,100.00 | 11,900.00 | 12,050.00 | 12,050.00 | 72,035 |
| 2022-09-19 | 11,900.00 | 12,150.00 | 11,800.00 | 11,850.00 | 11,850.00 | 120,065 |
| 2022-09-16 | 12,050.00 | 12,150.00 | 11,900.00 | 11,900.00 | 11,900.00 | 66,861 |
| 2022-09-15 | 12,100.00 | 12,250.00 | 12,000.00 | 12,050.00 | 12,050.00 | 67,232 |
| 2022-09-14 | 11,600.00 | 12,300.00 | 11,500.00 | 12,100.00 | 12,100.00 | 63,952 |
| 2022-09-13 | 11,950.00 | 12,300.00 | 11,950.00 | 12,150.00 | 12,150.00 | 100,290 |
| 2022-09-08 | 11,800.00 | 12,050.00 | 11,800.00 | 11,850.00 | 11,850.00 | 45,957 |
| 2022-09-07 | 11,800.00 | 12,150.00 | 11,550.00 | 11,750.00 | 11,750.00 | 51,212 |
| 2022-09-06 | 11,750.00 | 12,300.00 | 11,750.00 | 11,950.00 | 11,950.00 | 55,716 |
| 2022-09-05 | 11,800.00 | 11,950.00 | 11,400.00 | 11,750.00 | 11,750.00 | 84,486 |
| 2022-09-02 | 12,000.00 | 12,150.00 | 11,800.00 | 11,850.00 | 11,850.00 | 70,134 |
| 2022-09-01 | 12,500.00 | 12,500.00 | 11,850.00 | 11,900.00 | 11,900.00 | 114,611 |
| 2022-08-31 | 12,350.00 | 12,650.00 | 12,200.00 | 12,600.00 | 12,600.00 | 68,540 |
| 2022-08-30 | 12,000.00 | 12,450.00 | 12,000.00 | 12,350.00 | 12,350.00 | 65,371 |
| 2022-08-29 | 11,900.00 | 12,200.00 | 11,850.00 | 12,100.00 | 12,100.00 | 82,111 |
| 2022-08-26 | 12,650.00 | 12,700.00 | 12,350.00 | 12,350.00 | 12,350.00 | 66,120 |
| 2022-08-25 | 12,200.00 | 12,600.00 | 12,150.00 | 12,550.00 | 12,550.00 | 98,439 |
| 2022-08-24 | 12,050.00 | 12,300.00 | 12,000.00 | 12,100.00 | 12,100.00 | 74,779 |
| 2022-08-23 | 12,150.00 | 12,350.00 | 12,000.00 | 12,000.00 | 12,000.00 | 108,203 |
| 2022-08-22 | 12,550.00 | 12,550.00 | 12,000.00 | 12,250.00 | 12,250.00 | 105,631 |
| 2022-08-19 | 12,800.00 | 13,050.00 | 12,650.00 | 12,650.00 | 12,650.00 | 87,858 |
| 2022-08-18 | 13,000.00 | 13,000.00 | 12,700.00 | 12,850.00 | 12,850.00 | 110,945 |
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.