See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.75▲ 1.29%
← 353590.KQ stock page

Auto& Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-233,060.003,100.002,980.002,985.002,985.0016,357
2026-04-223,055.003,120.002,985.003,060.003,060.0032,484
2026-04-212,940.003,105.002,900.003,060.003,060.0022,818
2026-04-203,020.003,020.002,900.002,940.002,940.0012,454
2026-04-173,015.003,035.002,950.003,020.003,020.0017,729
2026-04-162,920.003,130.002,880.003,010.003,010.0074,815
2026-04-152,850.002,900.002,800.002,870.002,870.0032,674
2026-04-142,780.002,820.002,780.002,805.002,805.0021,101
2026-04-132,755.002,795.002,725.002,780.002,780.0019,418
2026-04-102,740.002,795.002,720.002,755.002,755.0019,389
2026-04-092,840.002,850.002,725.002,740.002,740.0012,183
2026-04-082,815.002,815.002,700.002,720.002,720.0021,831
2026-04-072,675.002,765.002,640.002,670.002,670.007,913
2026-04-062,775.002,805.002,675.002,675.002,675.0010,037
2026-04-032,715.002,830.002,715.002,770.002,770.005,380
2026-04-022,875.002,875.002,680.002,705.002,705.0011,894
2026-04-012,735.002,825.002,735.002,805.002,805.0015,116
2026-03-312,710.002,765.002,645.002,710.002,710.007,317
2026-03-302,785.002,785.002,685.002,705.002,705.0011,316
2026-03-272,800.002,860.002,700.002,850.002,850.0014,059
2026-03-262,835.002,860.002,720.002,810.002,810.0018,301
2026-03-252,700.002,835.002,700.002,835.002,835.0016,574
2026-03-242,810.002,810.002,665.002,700.002,700.0011,582
2026-03-232,800.002,800.002,655.002,655.002,655.0026,854
2026-03-202,780.002,840.002,775.002,800.002,800.0027,555
2026-03-192,910.002,910.002,720.002,800.002,800.0014,771
2026-03-182,870.002,880.002,845.002,860.002,860.0017,145
2026-03-172,830.002,890.002,830.002,860.002,860.0020,150
2026-03-162,850.002,860.002,800.002,830.002,830.0011,321
2026-03-132,840.002,885.002,780.002,875.002,875.0010,871
2026-03-122,750.002,855.002,750.002,840.002,840.0012,911
2026-03-112,745.002,845.002,745.002,830.002,830.0020,793
2026-03-102,635.002,810.002,635.002,765.002,765.0019,688
2026-03-092,880.002,892.002,590.002,630.002,630.0028,795
2026-03-062,770.002,890.002,730.002,880.002,880.0038,945
2026-03-052,550.002,840.002,550.002,770.002,770.0037,140
2026-03-042,850.002,850.002,500.002,500.002,500.00159,655
2026-03-032,975.003,040.002,880.002,880.002,880.0075,542
2026-02-273,020.003,120.002,965.003,040.003,040.0059,472
2026-02-263,320.003,320.003,010.003,045.003,045.0067,646
2026-02-253,070.003,300.003,050.003,160.003,160.00107,389
2026-02-243,070.003,120.003,035.003,070.003,070.0040,257
2026-02-233,180.003,215.003,035.003,070.003,070.00102,781
2026-02-203,270.003,270.003,165.003,175.003,175.0042,436
2026-02-193,175.003,300.003,085.003,295.003,295.0074,802
2026-02-133,300.003,300.003,105.003,185.003,185.0051,288
2026-02-123,355.003,395.003,280.003,305.003,305.0024,062
2026-02-113,380.003,380.003,260.003,355.003,355.0026,641
2026-02-103,395.003,395.003,300.003,310.003,310.0038,287
2026-02-093,400.003,400.003,220.003,360.003,360.0050,258
2026-02-063,300.003,390.003,130.003,225.003,225.0050,820
2026-02-053,360.003,390.003,275.003,290.003,290.0070,810
2026-02-043,440.003,500.003,300.003,410.003,410.0064,562
2026-02-033,295.003,445.003,275.003,440.003,440.0095,971
2026-02-023,440.003,440.003,235.003,295.003,295.00115,505
2026-01-303,610.003,610.003,440.003,470.003,470.0058,126
2026-01-293,640.003,640.003,430.003,560.003,560.00154,734
2026-01-283,615.003,685.003,525.003,540.003,540.0090,177
2026-01-273,620.003,630.003,505.003,595.003,595.0077,255
2026-01-263,800.003,840.003,610.003,660.003,660.00105,410
← NewerPage 3 of 20 · 1,160 trading daysOlder →

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.