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%WTI101.25▲ 1.79%
← 353590.KQ stock page

Auto& Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-284,005.004,060.003,950.004,005.004,005.0022,885
2025-04-253,990.004,015.003,950.003,965.003,965.0016,590
2025-04-243,930.004,005.003,920.003,940.003,940.008,270
2025-04-233,865.003,965.003,865.003,950.003,950.0017,269
2025-04-223,960.003,960.003,800.003,865.003,865.0021,747
2025-04-214,130.004,130.003,935.003,960.003,960.0012,559
2025-04-183,935.004,090.003,830.004,030.004,030.0029,922
2025-04-173,705.003,960.003,705.003,850.003,850.0010,713
2025-04-163,785.003,860.003,705.003,705.003,705.0014,239
2025-04-153,720.003,830.003,580.003,785.003,785.0022,320
2025-04-143,655.003,860.003,655.003,705.003,705.0022,925
2025-04-113,655.003,700.003,570.003,655.003,655.0012,342
2025-04-103,685.003,685.003,500.003,650.003,650.0023,644
2025-04-093,625.003,655.003,385.003,465.003,465.0025,590
2025-04-083,635.003,715.003,630.003,630.003,630.0013,942
2025-04-073,750.003,900.003,635.003,635.003,635.0039,899
2025-04-043,855.003,930.003,780.003,875.003,875.009,857
2025-04-033,875.003,940.003,805.003,875.003,875.0012,272
2025-04-023,920.004,065.003,875.003,875.003,875.0017,986
2025-04-013,890.003,975.003,885.003,915.003,915.0018,296
2025-03-313,990.003,990.003,890.003,890.003,890.0014,199
2025-03-283,910.004,300.003,820.004,000.004,000.0059,710
2025-03-273,995.004,045.003,910.003,915.003,915.0010,471
2025-03-263,900.004,030.003,900.003,950.003,950.0011,391
2025-03-253,940.004,330.003,930.003,930.003,930.0092,170
2025-03-244,000.004,000.003,890.003,900.003,900.0012,776
2025-03-213,970.004,000.003,850.003,870.003,870.0022,814
2025-03-203,975.004,075.003,960.003,970.003,970.007,536
2025-03-194,100.004,100.003,915.003,975.003,975.0022,349
2025-03-184,100.004,100.004,030.004,070.004,070.007,072
2025-03-174,070.004,105.004,035.004,050.004,050.007,087
2025-03-144,045.004,075.003,860.004,065.004,065.0010,378
2025-03-134,050.004,055.003,975.003,995.003,995.007,139
2025-03-123,895.004,050.003,885.004,010.004,010.0015,481
2025-03-113,850.003,915.003,795.003,895.003,895.0046,685
2025-03-103,985.004,055.003,900.003,930.003,930.0021,022
2025-03-074,010.004,135.003,970.003,985.003,985.008,149
2025-03-064,005.004,035.003,950.003,975.003,975.0017,233
2025-03-054,080.004,080.003,940.004,000.004,000.0013,877
2025-03-044,060.004,060.003,950.003,995.003,995.0024,761
2025-02-284,210.004,220.004,050.004,060.004,060.0031,382
2025-02-274,330.004,385.004,190.004,210.004,210.0019,186
2025-02-264,250.004,345.004,215.004,295.004,295.0019,055
2025-02-254,300.004,300.004,250.004,275.004,275.0012,636
2025-02-244,365.004,365.004,200.004,270.004,270.0017,959
2025-02-214,295.004,385.004,275.004,275.004,275.0014,489
2025-02-204,300.004,315.004,270.004,270.004,270.0015,498
2025-02-194,360.004,365.004,150.004,300.004,300.0025,729
2025-02-184,275.004,305.004,250.004,290.004,290.0016,122
2025-02-174,330.004,430.004,240.004,275.004,275.0022,660
2025-02-144,300.004,385.004,200.004,330.004,330.0025,980
2025-02-134,215.004,300.004,215.004,300.004,300.0014,698
2025-02-124,540.004,540.004,200.004,205.004,205.0036,462
2025-02-114,490.004,540.004,370.004,385.004,385.0026,248
2025-02-104,510.004,540.004,315.004,500.004,500.0029,427
2025-02-074,490.004,490.004,350.004,370.004,370.0020,980
2025-02-064,435.004,545.004,360.004,490.004,490.0013,553
2025-02-054,435.004,535.004,320.004,450.004,450.0017,664
2025-02-044,350.004,520.004,340.004,430.004,430.0021,366
2025-02-034,480.004,480.004,240.004,350.004,350.0038,251
← NewerPage 7 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.