Auto& Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 4,410.00 | 4,500.00 | 4,410.00 | 4,480.00 | 4,480.00 | 13,183 |
| 2025-01-24 | 4,420.00 | 4,575.00 | 4,410.00 | 4,500.00 | 4,500.00 | 21,479 |
| 2025-01-23 | 4,665.00 | 4,665.00 | 4,455.00 | 4,455.00 | 4,455.00 | 56,275 |
| 2025-01-22 | 4,630.00 | 4,700.00 | 4,590.00 | 4,650.00 | 4,650.00 | 17,391 |
| 2025-01-21 | 4,660.00 | 4,720.00 | 4,570.00 | 4,650.00 | 4,650.00 | 55,020 |
| 2025-01-20 | 4,750.00 | 4,770.00 | 4,660.00 | 4,660.00 | 4,660.00 | 41,435 |
| 2025-01-17 | 4,920.00 | 4,960.00 | 4,725.00 | 4,770.00 | 4,770.00 | 76,452 |
| 2025-01-16 | 4,890.00 | 5,160.00 | 4,890.00 | 4,965.00 | 4,965.00 | 86,621 |
| 2025-01-15 | 5,100.00 | 5,130.00 | 4,850.00 | 4,850.00 | 4,850.00 | 83,677 |
| 2025-01-14 | 5,050.00 | 5,230.00 | 4,955.00 | 5,020.00 | 5,020.00 | 141,111 |
| 2025-01-13 | 5,290.00 | 5,300.00 | 4,925.00 | 4,950.00 | 4,950.00 | 192,814 |
| 2025-01-10 | 4,760.00 | 5,650.00 | 4,625.00 | 5,270.00 | 5,270.00 | 2,825,275 |
| 2025-01-09 | 4,560.00 | 4,665.00 | 4,350.00 | 4,665.00 | 4,665.00 | 26,700 |
| 2025-01-08 | 4,430.00 | 4,650.00 | 4,430.00 | 4,570.00 | 4,570.00 | 26,096 |
| 2025-01-07 | 4,720.00 | 4,720.00 | 4,485.00 | 4,510.00 | 4,510.00 | 45,603 |
| 2025-01-06 | 4,430.00 | 4,665.00 | 4,425.00 | 4,650.00 | 4,650.00 | 28,998 |
| 2025-01-03 | 4,410.00 | 4,550.00 | 4,410.00 | 4,430.00 | 4,430.00 | 25,017 |
| 2025-01-02 | 4,260.00 | 4,455.00 | 4,250.00 | 4,455.00 | 4,455.00 | 70,096 |
| 2024-12-30 | 4,050.00 | 4,285.00 | 4,050.00 | 4,265.00 | 4,265.00 | 23,475 |
| 2024-12-27 | 4,075.00 | 4,095.00 | 4,025.00 | 4,070.00 | 4,070.00 | 17,150 |
| 2024-12-26 | 4,200.00 | 4,200.00 | 4,060.00 | 4,075.00 | 4,075.00 | 19,191 |
| 2024-12-24 | 4,230.00 | 4,320.00 | 4,075.00 | 4,205.00 | 4,205.00 | 10,720 |
| 2024-12-23 | 4,140.00 | 4,290.00 | 4,090.00 | 4,230.00 | 4,230.00 | 59,149 |
| 2024-12-20 | 4,150.00 | 4,210.00 | 4,020.00 | 4,140.00 | 4,140.00 | 41,871 |
| 2024-12-19 | 4,100.00 | 4,205.00 | 4,010.00 | 4,150.00 | 4,150.00 | 35,349 |
| 2024-12-18 | 4,180.00 | 4,255.00 | 4,075.00 | 4,155.00 | 4,155.00 | 18,413 |
| 2024-12-17 | 4,290.00 | 4,290.00 | 4,030.00 | 4,180.00 | 4,180.00 | 25,965 |
| 2024-12-16 | 4,175.00 | 4,235.00 | 3,905.00 | 4,150.00 | 4,150.00 | 44,853 |
| 2024-12-13 | 4,075.00 | 4,190.00 | 4,035.00 | 4,175.00 | 4,175.00 | 18,513 |
| 2024-12-12 | 4,115.00 | 4,115.00 | 4,005.00 | 4,090.00 | 4,090.00 | 24,201 |
| 2024-12-11 | 3,925.00 | 4,115.00 | 3,925.00 | 4,115.00 | 4,115.00 | 38,640 |
| 2024-12-10 | 3,630.00 | 3,940.00 | 3,600.00 | 3,940.00 | 3,940.00 | 29,006 |
| 2024-12-09 | 3,855.00 | 3,970.00 | 3,700.00 | 3,705.00 | 3,705.00 | 76,523 |
| 2024-12-06 | 4,020.00 | 4,080.00 | 3,880.00 | 3,975.00 | 3,975.00 | 38,701 |
| 2024-12-05 | 3,965.00 | 4,045.00 | 3,950.00 | 4,020.00 | 4,020.00 | 15,663 |
| 2024-12-04 | 3,905.00 | 4,055.00 | 3,905.00 | 3,955.00 | 3,955.00 | 27,897 |
| 2024-12-03 | 4,090.00 | 4,090.00 | 3,970.00 | 4,060.00 | 4,060.00 | 25,409 |
| 2024-12-02 | 4,080.00 | 4,085.00 | 3,980.00 | 4,055.00 | 4,055.00 | 32,614 |
| 2024-11-29 | 4,150.00 | 4,170.00 | 3,995.00 | 4,010.00 | 4,010.00 | 43,057 |
| 2024-11-28 | 4,140.00 | 4,140.00 | 4,050.00 | 4,125.00 | 4,125.00 | 15,224 |
| 2024-11-27 | 4,195.00 | 4,195.00 | 4,095.00 | 4,120.00 | 4,120.00 | 16,683 |
| 2024-11-26 | 4,070.00 | 4,210.00 | 4,070.00 | 4,190.00 | 4,190.00 | 14,932 |
| 2024-11-25 | 4,005.00 | 4,215.00 | 3,990.00 | 4,115.00 | 4,115.00 | 53,494 |
| 2024-11-22 | 4,170.00 | 4,265.00 | 4,000.00 | 4,005.00 | 4,005.00 | 100,740 |
| 2024-11-21 | 4,300.00 | 4,300.00 | 4,125.00 | 4,170.00 | 4,170.00 | 20,462 |
| 2024-11-20 | 4,210.00 | 4,450.00 | 4,210.00 | 4,250.00 | 4,250.00 | 31,525 |
| 2024-11-19 | 4,220.00 | 4,320.00 | 4,220.00 | 4,260.00 | 4,260.00 | 15,385 |
| 2024-11-18 | 4,095.00 | 4,400.00 | 4,095.00 | 4,250.00 | 4,250.00 | 18,273 |
| 2024-11-15 | 4,020.00 | 4,170.00 | 3,980.00 | 4,095.00 | 4,095.00 | 42,026 |
| 2024-11-14 | 4,310.00 | 4,420.00 | 4,190.00 | 4,220.00 | 4,220.00 | 27,290 |
| 2024-11-13 | 4,320.00 | 4,420.00 | 4,270.00 | 4,310.00 | 4,310.00 | 34,055 |
| 2024-11-12 | 4,385.00 | 4,500.00 | 4,380.00 | 4,475.00 | 4,475.00 | 52,479 |
| 2024-11-11 | 4,590.00 | 4,630.00 | 4,320.00 | 4,425.00 | 4,425.00 | 43,684 |
| 2024-11-08 | 4,600.00 | 4,745.00 | 4,500.00 | 4,635.00 | 4,635.00 | 16,827 |
| 2024-11-07 | 4,565.00 | 4,630.00 | 4,500.00 | 4,560.00 | 4,560.00 | 10,372 |
| 2024-11-06 | 4,690.00 | 4,800.00 | 4,550.00 | 4,565.00 | 4,565.00 | 26,998 |
| 2024-11-05 | 4,680.00 | 4,730.00 | 4,650.00 | 4,690.00 | 4,690.00 | 19,473 |
| 2024-11-04 | 4,625.00 | 4,725.00 | 4,560.00 | 4,680.00 | 4,680.00 | 24,283 |
| 2024-11-01 | 4,570.00 | 4,690.00 | 4,535.00 | 4,550.00 | 4,550.00 | 39,682 |
| 2024-10-31 | 4,715.00 | 4,780.00 | 4,595.00 | 4,650.00 | 4,650.00 | 21,208 |
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.