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%WTI100.55▲ 1.09%
← 353590.KQ stock page

Auto& Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-282,790.002,840.002,750.002,835.002,835.0021,323
2025-10-272,795.002,800.002,765.002,800.002,800.0030,427
2025-10-242,810.002,830.002,765.002,795.002,795.0023,279
2025-10-232,850.002,850.002,800.002,810.002,810.0016,616
2025-10-222,895.002,920.002,825.002,850.002,850.0015,708
2025-10-212,915.002,920.002,865.002,865.002,865.0014,396
2025-10-202,905.002,950.002,860.002,900.002,900.0018,947
2025-10-172,945.002,945.002,885.002,900.002,900.0024,651
2025-10-162,840.002,950.002,835.002,945.002,945.0028,422
2025-10-152,860.002,885.002,805.002,860.002,860.0012,656
2025-10-142,905.002,905.002,850.002,860.002,860.0020,715
2025-10-132,910.002,935.002,860.002,885.002,885.0018,217
2025-10-103,000.003,000.002,915.002,940.002,940.0017,062
2025-10-023,000.003,020.002,960.003,000.003,000.0020,837
2025-10-013,000.003,010.002,970.003,005.003,005.007,329
2025-09-303,005.003,010.002,960.002,965.002,965.0022,732
2025-09-293,000.003,020.002,990.002,990.002,990.008,192
2025-09-263,005.003,015.002,995.002,995.002,995.0011,949
2025-09-253,005.003,025.003,005.003,015.003,015.004,635
2025-09-243,005.003,020.003,000.003,005.003,005.0011,829
2025-09-233,100.003,100.003,000.003,005.003,005.0027,144
2025-09-223,075.003,090.003,025.003,040.003,040.008,029
2025-09-193,090.003,105.003,075.003,075.003,075.007,045
2025-09-183,100.003,115.003,080.003,115.003,115.006,076
2025-09-173,035.003,100.003,025.003,100.003,100.0011,355
2025-09-163,020.003,035.002,990.003,035.003,035.0033,693
2025-09-153,015.003,040.003,005.003,010.003,010.0018,526
2025-09-123,010.003,060.003,005.003,030.003,030.0014,059
2025-09-113,005.003,060.003,005.003,005.003,005.009,786
2025-09-103,020.003,020.002,995.003,000.003,000.0016,601
2025-09-093,005.003,020.003,000.003,020.003,020.0021,099
2025-09-083,100.003,100.003,000.003,005.003,005.0038,664
2025-09-053,120.003,120.003,065.003,110.003,110.005,719
2025-09-043,100.003,165.003,050.003,100.003,100.008,324
2025-09-033,170.003,170.003,080.003,100.003,100.008,185
2025-09-023,065.003,190.003,050.003,170.003,170.0011,606
2025-09-013,090.003,090.003,005.003,065.003,065.0017,739
2025-08-293,175.003,175.003,090.003,090.003,090.0015,333
2025-08-283,140.003,185.003,100.003,180.003,180.0014,293
2025-08-273,155.003,170.003,140.003,140.003,140.0010,394
2025-08-263,165.003,300.003,140.003,170.003,170.0011,866
2025-08-253,170.003,260.003,165.003,165.003,165.0013,506
2025-08-223,180.003,210.003,155.003,205.003,205.0019,420
2025-08-213,140.003,230.003,120.003,180.003,180.0018,428
2025-08-203,060.003,150.003,060.003,140.003,140.0022,545
2025-08-193,115.003,135.003,065.003,085.003,085.0019,077
2025-08-183,120.003,415.003,090.003,115.003,115.00131,234
2025-08-143,020.003,115.003,015.003,095.003,095.0020,410
2025-08-133,110.003,160.003,010.003,010.003,010.0027,626
2025-08-123,010.003,135.003,010.003,110.003,110.0020,495
2025-08-113,055.003,070.003,005.003,010.003,010.0032,817
2025-08-083,300.003,300.002,995.003,050.003,050.00180,078
2025-08-073,310.003,310.003,240.003,250.003,250.0017,996
2025-08-063,285.003,345.003,275.003,285.003,285.0016,118
2025-08-053,290.003,455.003,250.003,285.003,285.0052,000
2025-08-043,330.003,340.003,275.003,290.003,290.0021,270
2025-08-013,390.003,395.003,325.003,330.003,330.0024,858
2025-07-313,395.003,395.003,370.003,390.003,390.006,375
2025-07-303,390.003,420.003,365.003,390.003,390.0013,035
2025-07-293,375.003,455.003,370.003,390.003,390.006,457
← NewerPage 5 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.