Auto& Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 12,900.00 | 13,600.00 | 12,850.00 | 13,450.00 | 13,450.00 | 514,939 |
| 2022-05-19 | 12,650.00 | 13,000.00 | 12,650.00 | 12,850.00 | 12,850.00 | 213,733 |
| 2022-05-18 | 13,250.00 | 13,550.00 | 13,100.00 | 13,250.00 | 13,250.00 | 299,077 |
| 2022-05-17 | 13,100.00 | 13,450.00 | 13,050.00 | 13,200.00 | 13,200.00 | 196,193 |
| 2022-05-16 | 13,250.00 | 13,600.00 | 13,150.00 | 13,250.00 | 13,250.00 | 287,326 |
| 2022-05-13 | 13,000.00 | 13,500.00 | 12,900.00 | 13,200.00 | 13,200.00 | 442,981 |
| 2022-05-12 | 12,500.00 | 13,450.00 | 12,350.00 | 12,800.00 | 12,800.00 | 616,026 |
| 2022-05-11 | 13,100.00 | 13,300.00 | 12,650.00 | 12,800.00 | 12,800.00 | 231,944 |
| 2022-05-10 | 12,950.00 | 13,150.00 | 12,450.00 | 13,050.00 | 13,050.00 | 370,679 |
| 2022-05-09 | 13,500.00 | 13,900.00 | 13,200.00 | 13,200.00 | 13,200.00 | 426,051 |
| 2022-05-06 | 13,600.00 | 14,150.00 | 13,450.00 | 13,500.00 | 13,500.00 | 381,724 |
| 2022-05-04 | 14,400.00 | 14,550.00 | 13,750.00 | 13,800.00 | 13,800.00 | 639,519 |
| 2022-05-03 | 14,900.00 | 15,150.00 | 14,450.00 | 14,500.00 | 14,500.00 | 682,802 |
| 2022-05-02 | 14,600.00 | 15,350.00 | 14,550.00 | 14,750.00 | 14,750.00 | 733,331 |
| 2022-04-29 | 17,000.00 | 17,200.00 | 14,900.00 | 15,100.00 | 15,100.00 | 2,958,799 |
| 2022-04-28 | 20,500.00 | 21,150.00 | 17,500.00 | 18,400.00 | 18,400.00 | 4,787,062 |
| 2022-04-27 | 19,000.00 | 20,400.00 | 18,750.00 | 20,150.00 | 20,150.00 | 2,087,963 |
| 2022-04-26 | 19,800.00 | 20,500.00 | 19,450.00 | 19,550.00 | 19,550.00 | 2,102,538 |
| 2022-04-25 | 18,950.00 | 19,900.00 | 18,800.00 | 19,500.00 | 19,500.00 | 1,291,170 |
| 2022-04-22 | 18,700.00 | 19,750.00 | 18,450.00 | 19,400.00 | 19,400.00 | 1,948,337 |
| 2022-04-21 | 18,500.00 | 20,100.00 | 17,450.00 | 19,300.00 | 19,300.00 | 3,088,273 |
| 2022-04-20 | 19,000.00 | 19,300.00 | 18,400.00 | 18,500.00 | 18,500.00 | 1,066,737 |
| 2022-04-19 | 19,900.00 | 20,800.00 | 19,050.00 | 19,050.00 | 19,050.00 | 1,908,927 |
| 2022-04-18 | 19,650.00 | 20,000.00 | 18,350.00 | 19,400.00 | 19,400.00 | 1,701,972 |
| 2022-04-15 | 20,300.00 | 21,050.00 | 20,100.00 | 20,150.00 | 20,150.00 | 749,312 |
| 2022-04-14 | 21,250.00 | 21,350.00 | 20,100.00 | 20,800.00 | 20,800.00 | 1,120,779 |
| 2022-04-13 | 22,450.00 | 22,950.00 | 20,550.00 | 21,200.00 | 21,200.00 | 1,291,445 |
| 2022-04-12 | 22,300.00 | 23,400.00 | 21,900.00 | 22,400.00 | 22,400.00 | 1,217,048 |
| 2022-04-11 | 24,700.00 | 25,000.00 | 22,450.00 | 22,750.00 | 22,750.00 | 1,224,405 |
| 2022-04-08 | 25,450.00 | 25,750.00 | 24,250.00 | 24,900.00 | 24,900.00 | 1,521,226 |
| 2022-04-07 | 25,700.00 | 26,500.00 | 24,850.00 | 25,350.00 | 25,350.00 | 2,342,861 |
| 2022-04-06 | 23,900.00 | 25,950.00 | 23,850.00 | 25,950.00 | 25,950.00 | 4,478,129 |
| 2022-04-05 | 23,500.00 | 25,850.00 | 23,300.00 | 24,350.00 | 24,350.00 | 6,440,986 |
| 2022-04-04 | 23,750.00 | 24,250.00 | 23,100.00 | 23,300.00 | 23,300.00 | 1,297,139 |
| 2022-04-01 | 23,600.00 | 24,950.00 | 23,300.00 | 24,050.00 | 24,050.00 | 2,838,167 |
| 2022-03-31 | 24,300.00 | 27,250.00 | 23,800.00 | 24,050.00 | 24,050.00 | 7,650,183 |
| 2022-03-30 | 24,000.00 | 24,900.00 | 23,150.00 | 24,850.00 | 24,850.00 | 3,931,443 |
| 2022-03-29 | 24,650.00 | 25,600.00 | 23,000.00 | 24,450.00 | 24,450.00 | 6,844,445 |
| 2022-03-28 | 19,100.00 | 24,400.00 | 18,900.00 | 24,150.00 | 24,150.00 | 21,203,430 |
| 2022-03-25 | 19,050.00 | 20,850.00 | 18,650.00 | 18,950.00 | 18,950.00 | 3,505,900 |
| 2022-03-24 | 19,450.00 | 19,600.00 | 18,450.00 | 19,200.00 | 19,200.00 | 1,528,766 |
| 2022-03-23 | 19,850.00 | 20,100.00 | 18,850.00 | 19,250.00 | 19,250.00 | 1,962,977 |
| 2022-03-22 | 19,900.00 | 22,450.00 | 19,650.00 | 20,200.00 | 20,200.00 | 8,888,651 |
| 2022-03-21 | 19,550.00 | 21,850.00 | 18,900.00 | 20,050.00 | 20,050.00 | 15,366,870 |
| 2022-03-18 | 16,950.00 | 18,850.00 | 16,650.00 | 18,850.00 | 18,850.00 | 7,670,287 |
| 2022-03-17 | 13,750.00 | 14,900.00 | 13,700.00 | 14,500.00 | 14,500.00 | 2,633,775 |
| 2022-03-16 | 13,350.00 | 15,000.00 | 13,050.00 | 13,700.00 | 13,700.00 | 4,598,041 |
| 2022-03-15 | 13,000.00 | 13,600.00 | 12,950.00 | 13,150.00 | 13,150.00 | 635,593 |
| 2022-03-14 | 12,700.00 | 13,600.00 | 12,650.00 | 13,000.00 | 13,000.00 | 782,741 |
| 2022-03-11 | 13,200.00 | 13,600.00 | 12,700.00 | 12,900.00 | 12,900.00 | 612,055 |
| 2022-03-10 | 14,000.00 | 14,000.00 | 13,150.00 | 13,150.00 | 13,150.00 | 979,652 |
| 2022-03-08 | 12,450.00 | 15,050.00 | 12,100.00 | 13,750.00 | 13,750.00 | 6,710,777 |
| 2022-03-07 | 12,700.00 | 13,250.00 | 12,300.00 | 12,550.00 | 12,550.00 | 563,312 |
| 2022-03-04 | 13,600.00 | 13,650.00 | 12,900.00 | 13,000.00 | 13,000.00 | 653,353 |
| 2022-03-03 | 13,700.00 | 14,350.00 | 13,550.00 | 13,700.00 | 13,700.00 | 1,317,625 |
| 2022-03-02 | 13,250.00 | 14,150.00 | 13,150.00 | 13,650.00 | 13,650.00 | 1,113,650 |
| 2022-02-28 | 13,000.00 | 14,250.00 | 12,850.00 | 13,350.00 | 13,350.00 | 1,664,513 |
| 2022-02-25 | 13,450.00 | 14,450.00 | 12,800.00 | 13,150.00 | 13,150.00 | 2,463,017 |
| 2022-02-24 | 13,700.00 | 13,750.00 | 12,650.00 | 13,000.00 | 13,000.00 | 839,541 |
| 2022-02-23 | 14,200.00 | 14,650.00 | 13,700.00 | 14,050.00 | 14,050.00 | 846,359 |
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.