Auto& Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 13,200.00 | 13,450.00 | 12,950.00 | 13,100.00 | 13,100.00 | 155,703 |
| 2022-08-16 | 13,650.00 | 13,750.00 | 13,250.00 | 13,300.00 | 13,300.00 | 136,297 |
| 2022-08-12 | 13,500.00 | 13,800.00 | 13,450.00 | 13,600.00 | 13,600.00 | 137,402 |
| 2022-08-11 | 13,750.00 | 13,850.00 | 13,550.00 | 13,550.00 | 13,550.00 | 183,217 |
| 2022-08-10 | 13,650.00 | 13,850.00 | 13,500.00 | 13,550.00 | 13,550.00 | 179,915 |
| 2022-08-09 | 13,500.00 | 14,300.00 | 13,450.00 | 13,600.00 | 13,600.00 | 952,956 |
| 2022-08-08 | 13,400.00 | 13,500.00 | 13,100.00 | 13,200.00 | 13,200.00 | 139,602 |
| 2022-08-05 | 13,500.00 | 13,800.00 | 13,250.00 | 13,400.00 | 13,400.00 | 219,083 |
| 2022-08-04 | 13,750.00 | 14,050.00 | 13,500.00 | 13,500.00 | 13,500.00 | 394,764 |
| 2022-08-03 | 13,350.00 | 13,800.00 | 13,350.00 | 13,600.00 | 13,600.00 | 220,926 |
| 2022-08-02 | 13,350.00 | 14,650.00 | 12,900.00 | 13,500.00 | 13,500.00 | 1,465,756 |
| 2022-08-01 | 13,500.00 | 13,950.00 | 13,350.00 | 13,350.00 | 13,350.00 | 567,335 |
| 2022-07-29 | 13,250.00 | 14,300.00 | 13,150.00 | 13,350.00 | 13,350.00 | 1,432,448 |
| 2022-07-28 | 12,800.00 | 13,150.00 | 12,750.00 | 13,150.00 | 13,150.00 | 449,213 |
| 2022-07-27 | 12,350.00 | 12,750.00 | 12,350.00 | 12,650.00 | 12,650.00 | 135,588 |
| 2022-07-26 | 12,650.00 | 12,850.00 | 12,350.00 | 12,400.00 | 12,400.00 | 140,550 |
| 2022-07-25 | 12,950.00 | 13,200.00 | 12,600.00 | 12,650.00 | 12,650.00 | 329,711 |
| 2022-07-22 | 12,150.00 | 12,950.00 | 12,100.00 | 12,750.00 | 12,750.00 | 602,402 |
| 2022-07-21 | 11,800.00 | 13,000.00 | 11,650.00 | 12,300.00 | 12,300.00 | 975,514 |
| 2022-07-20 | 12,050.00 | 12,300.00 | 11,700.00 | 11,750.00 | 11,750.00 | 260,220 |
| 2022-07-19 | 11,800.00 | 12,000.00 | 11,650.00 | 11,950.00 | 11,950.00 | 104,793 |
| 2022-07-18 | 12,000.00 | 12,100.00 | 11,800.00 | 11,950.00 | 11,950.00 | 122,782 |
| 2022-07-15 | 12,300.00 | 12,750.00 | 11,800.00 | 11,950.00 | 11,950.00 | 637,124 |
| 2022-07-14 | 11,300.00 | 11,800.00 | 11,050.00 | 11,800.00 | 11,800.00 | 216,781 |
| 2022-07-13 | 10,850.00 | 11,800.00 | 10,700.00 | 11,250.00 | 11,250.00 | 206,458 |
| 2022-07-12 | 11,050.00 | 11,300.00 | 10,800.00 | 10,800.00 | 10,800.00 | 144,590 |
| 2022-07-11 | 11,450.00 | 11,650.00 | 11,300.00 | 11,300.00 | 11,300.00 | 136,188 |
| 2022-07-08 | 11,450.00 | 12,150.00 | 11,400.00 | 11,550.00 | 11,550.00 | 372,388 |
| 2022-07-07 | 11,150.00 | 11,400.00 | 10,950.00 | 11,250.00 | 11,250.00 | 127,621 |
| 2022-07-06 | 10,850.00 | 11,900.00 | 10,700.00 | 11,150.00 | 11,150.00 | 315,607 |
| 2022-07-05 | 10,750.00 | 11,150.00 | 10,750.00 | 11,050.00 | 11,050.00 | 80,094 |
| 2022-07-04 | 10,700.00 | 11,050.00 | 10,500.00 | 10,650.00 | 10,650.00 | 88,228 |
| 2022-07-01 | 11,150.00 | 11,350.00 | 10,650.00 | 10,750.00 | 10,750.00 | 118,273 |
| 2022-06-30 | 11,650.00 | 11,650.00 | 11,050.00 | 11,100.00 | 11,100.00 | 107,735 |
| 2022-06-29 | 11,300.00 | 11,700.00 | 11,250.00 | 11,650.00 | 11,650.00 | 82,754 |
| 2022-06-28 | 11,600.00 | 11,900.00 | 11,300.00 | 11,600.00 | 11,600.00 | 131,900 |
| 2022-06-27 | 11,400.00 | 11,650.00 | 11,000.00 | 11,550.00 | 11,550.00 | 149,444 |
| 2022-06-24 | 10,450.00 | 11,250.00 | 10,450.00 | 11,200.00 | 11,200.00 | 196,787 |
| 2022-06-23 | 11,300.00 | 11,550.00 | 10,600.00 | 10,600.00 | 10,600.00 | 313,552 |
| 2022-06-22 | 12,050.00 | 12,350.00 | 11,450.00 | 11,450.00 | 11,450.00 | 209,477 |
| 2022-06-21 | 11,700.00 | 12,650.00 | 11,650.00 | 12,150.00 | 12,150.00 | 323,384 |
| 2022-06-20 | 12,850.00 | 13,050.00 | 11,550.00 | 11,700.00 | 11,700.00 | 368,437 |
| 2022-06-17 | 12,300.00 | 12,900.00 | 12,300.00 | 12,650.00 | 12,650.00 | 206,755 |
| 2022-06-16 | 13,100.00 | 13,500.00 | 12,850.00 | 12,850.00 | 12,850.00 | 180,775 |
| 2022-06-15 | 13,450.00 | 13,550.00 | 12,900.00 | 12,900.00 | 12,900.00 | 210,577 |
| 2022-06-14 | 13,050.00 | 13,600.00 | 13,000.00 | 13,550.00 | 13,550.00 | 201,612 |
| 2022-06-13 | 13,500.00 | 13,750.00 | 13,350.00 | 13,500.00 | 13,500.00 | 249,120 |
| 2022-06-10 | 14,000.00 | 14,300.00 | 13,850.00 | 14,000.00 | 14,000.00 | 179,546 |
| 2022-06-09 | 14,700.00 | 14,700.00 | 14,150.00 | 14,250.00 | 14,250.00 | 186,834 |
| 2022-06-08 | 14,900.00 | 15,150.00 | 14,750.00 | 14,750.00 | 14,750.00 | 211,175 |
| 2022-06-07 | 14,800.00 | 15,150.00 | 14,750.00 | 14,800.00 | 14,800.00 | 253,176 |
| 2022-06-03 | 14,950.00 | 15,200.00 | 14,700.00 | 14,800.00 | 14,800.00 | 281,613 |
| 2022-06-02 | 14,700.00 | 15,200.00 | 14,650.00 | 14,850.00 | 14,850.00 | 389,625 |
| 2022-05-31 | 14,400.00 | 15,350.00 | 14,350.00 | 14,700.00 | 14,700.00 | 831,387 |
| 2022-05-30 | 14,650.00 | 14,750.00 | 14,200.00 | 14,350.00 | 14,350.00 | 269,574 |
| 2022-05-27 | 15,050.00 | 15,050.00 | 14,500.00 | 14,500.00 | 14,500.00 | 355,140 |
| 2022-05-26 | 14,150.00 | 15,350.00 | 14,150.00 | 14,800.00 | 14,800.00 | 1,526,439 |
| 2022-05-25 | 14,400.00 | 14,650.00 | 14,000.00 | 14,100.00 | 14,100.00 | 521,047 |
| 2022-05-24 | 14,000.00 | 15,800.00 | 13,950.00 | 14,300.00 | 14,300.00 | 2,818,211 |
| 2022-05-23 | 13,500.00 | 13,950.00 | 13,100.00 | 13,850.00 | 13,850.00 | 483,580 |
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.