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%WTI102.10▲ 2.64%
← 353590.KQ stock page

Auto& Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-283,370.003,400.003,365.003,375.003,375.005,762
2025-07-253,385.003,440.003,370.003,400.003,400.0020,334
2025-07-243,415.003,415.003,365.003,375.003,375.0011,859
2025-07-233,400.003,405.003,375.003,390.003,390.006,632
2025-07-223,410.003,420.003,400.003,410.003,410.0011,665
2025-07-213,435.003,500.003,415.003,425.003,425.0016,946
2025-07-183,450.003,470.003,370.003,470.003,470.0036,183
2025-07-173,400.003,400.003,370.003,395.003,395.0020,062
2025-07-163,430.003,490.003,395.003,395.003,395.0024,693
2025-07-153,480.003,480.003,430.003,435.003,435.0012,068
2025-07-143,470.003,480.003,440.003,470.003,470.0010,568
2025-07-113,470.003,470.003,445.003,470.003,470.009,412
2025-07-103,500.003,520.003,460.003,470.003,470.005,148
2025-07-093,500.003,540.003,470.003,480.003,480.0016,059
2025-07-083,465.003,510.003,465.003,500.003,500.0012,275
2025-07-073,515.003,630.003,490.003,490.003,490.005,427
2025-07-043,490.003,560.003,480.003,505.003,505.0010,152
2025-07-033,600.003,600.003,490.003,500.003,500.0018,471
2025-07-023,505.003,535.003,490.003,490.003,490.0031,236
2025-07-013,555.003,600.003,510.003,555.003,555.0018,532
2025-06-303,585.003,640.003,540.003,555.003,555.008,430
2025-06-273,600.003,670.003,560.003,585.003,585.0014,960
2025-06-263,720.003,720.003,600.003,600.003,600.0039,320
2025-06-253,700.003,700.003,605.003,690.003,690.0017,749
2025-06-243,635.003,735.003,595.003,650.003,650.0034,965
2025-06-233,730.003,760.003,610.003,635.003,635.0028,198
2025-06-203,700.003,765.003,640.003,765.003,765.0034,746
2025-06-193,600.003,715.003,550.003,700.003,700.0021,736
2025-06-183,600.003,700.003,560.003,595.003,595.0013,395
2025-06-173,570.003,755.003,570.003,600.003,600.0016,967
2025-06-163,630.003,640.003,580.003,590.003,590.0016,776
2025-06-133,720.003,720.003,625.003,635.003,635.0011,690
2025-06-123,690.003,740.003,680.003,710.003,710.0017,943
2025-06-113,705.003,715.003,685.003,690.003,690.009,624
2025-06-103,695.003,705.003,650.003,705.003,705.0020,392
2025-06-093,690.003,710.003,650.003,695.003,695.0017,568
2025-06-053,700.003,765.003,695.003,705.003,705.008,598
2025-06-043,670.003,745.003,655.003,695.003,695.0010,035
2025-06-023,700.003,700.003,630.003,655.003,655.0010,758
2025-05-303,710.003,735.003,690.003,700.003,700.0020,521
2025-05-293,700.003,710.003,670.003,710.003,710.0014,741
2025-05-283,800.003,800.003,700.003,710.003,710.0019,194
2025-05-273,875.003,875.003,735.003,800.003,800.006,078
2025-05-263,770.003,830.003,730.003,760.003,760.0015,678
2025-05-233,830.003,830.003,730.003,800.003,800.0014,404
2025-05-223,775.003,840.003,680.003,830.003,830.0024,058
2025-05-213,775.003,800.003,725.003,775.003,775.0013,059
2025-05-203,850.003,850.003,770.003,775.003,775.0018,139
2025-05-193,845.003,870.003,805.003,815.003,815.007,641
2025-05-163,895.003,940.003,795.003,845.003,845.0019,928
2025-05-153,945.003,970.003,855.003,895.003,895.009,289
2025-05-143,950.003,995.003,895.003,920.003,920.0014,402
2025-05-133,905.003,975.003,875.003,925.003,925.009,321
2025-05-124,005.004,010.003,875.003,905.003,905.0010,135
2025-05-093,950.004,030.003,930.003,960.003,960.005,304
2025-05-083,995.004,000.003,890.003,990.003,990.007,694
2025-05-073,915.004,030.003,850.003,870.003,870.0014,643
2025-05-023,865.004,045.003,865.003,915.003,915.002,461
2025-04-304,035.004,035.003,870.003,900.003,900.0011,940
2025-04-294,000.004,050.003,880.003,985.003,985.0011,020
← NewerPage 6 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.