Auto& Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4,775.00 | 4,870.00 | 4,690.00 | 4,715.00 | 4,715.00 | 35,041 |
| 2024-10-29 | 4,830.00 | 4,830.00 | 4,600.00 | 4,775.00 | 4,775.00 | 42,996 |
| 2024-10-28 | 4,640.00 | 4,770.00 | 4,630.00 | 4,730.00 | 4,730.00 | 20,312 |
| 2024-10-25 | 4,815.00 | 4,815.00 | 4,600.00 | 4,665.00 | 4,665.00 | 44,943 |
| 2024-10-24 | 4,855.00 | 4,930.00 | 4,685.00 | 4,780.00 | 4,780.00 | 36,699 |
| 2024-10-23 | 4,860.00 | 4,920.00 | 4,650.00 | 4,855.00 | 4,855.00 | 59,482 |
| 2024-10-22 | 5,200.00 | 5,200.00 | 4,860.00 | 4,910.00 | 4,910.00 | 72,822 |
| 2024-10-21 | 5,100.00 | 5,150.00 | 4,955.00 | 5,140.00 | 5,140.00 | 40,444 |
| 2024-10-18 | 5,340.00 | 5,340.00 | 4,985.00 | 5,060.00 | 5,060.00 | 99,616 |
| 2024-10-17 | 5,290.00 | 5,370.00 | 5,200.00 | 5,270.00 | 5,270.00 | 48,160 |
| 2024-10-16 | 5,340.00 | 5,340.00 | 5,220.00 | 5,260.00 | 5,260.00 | 31,773 |
| 2024-10-15 | 5,350.00 | 5,400.00 | 5,260.00 | 5,370.00 | 5,370.00 | 37,820 |
| 2024-10-14 | 5,300.00 | 5,400.00 | 5,230.00 | 5,340.00 | 5,340.00 | 64,320 |
| 2024-10-11 | 5,500.00 | 5,540.00 | 5,270.00 | 5,330.00 | 5,330.00 | 107,507 |
| 2024-10-10 | 5,550.00 | 5,550.00 | 5,370.00 | 5,500.00 | 5,500.00 | 53,619 |
| 2024-10-08 | 5,800.00 | 5,800.00 | 5,410.00 | 5,430.00 | 5,430.00 | 187,700 |
| 2024-10-07 | 5,700.00 | 5,850.00 | 5,690.00 | 5,780.00 | 5,780.00 | 48,474 |
| 2024-10-04 | 5,710.00 | 5,850.00 | 5,470.00 | 5,670.00 | 5,670.00 | 87,980 |
| 2024-10-02 | 5,820.00 | 6,000.00 | 5,650.00 | 5,700.00 | 5,700.00 | 110,443 |
| 2024-09-30 | 6,100.00 | 6,160.00 | 5,830.00 | 6,000.00 | 6,000.00 | 129,090 |
| 2024-09-27 | 6,240.00 | 6,360.00 | 6,100.00 | 6,100.00 | 6,100.00 | 253,832 |
| 2024-09-26 | 5,970.00 | 6,290.00 | 5,960.00 | 6,190.00 | 6,190.00 | 217,726 |
| 2024-09-25 | 6,190.00 | 6,230.00 | 5,970.00 | 5,990.00 | 5,990.00 | 217,397 |
| 2024-09-24 | 6,340.00 | 6,340.00 | 6,140.00 | 6,200.00 | 6,200.00 | 263,263 |
| 2024-09-23 | 6,010.00 | 6,420.00 | 5,880.00 | 6,320.00 | 6,320.00 | 1,064,129 |
| 2024-09-20 | 6,020.00 | 6,130.00 | 5,830.00 | 5,960.00 | 5,960.00 | 227,531 |
| 2024-09-19 | 6,150.00 | 6,280.00 | 5,820.00 | 5,970.00 | 5,970.00 | 926,174 |
| 2024-09-13 | 5,650.00 | 6,000.00 | 5,520.00 | 5,900.00 | 5,900.00 | 645,417 |
| 2024-09-12 | 5,720.00 | 5,790.00 | 5,520.00 | 5,580.00 | 5,580.00 | 387,184 |
| 2024-09-11 | 5,880.00 | 6,200.00 | 5,530.00 | 5,570.00 | 5,570.00 | 1,459,613 |
| 2024-09-10 | 5,960.00 | 6,160.00 | 5,600.00 | 5,750.00 | 5,750.00 | 874,572 |
| 2024-09-09 | 6,710.00 | 7,300.00 | 5,970.00 | 5,990.00 | 5,990.00 | 4,334,671 |
| 2024-09-06 | 5,280.00 | 6,740.00 | 5,270.00 | 6,480.00 | 6,480.00 | 14,266,930 |
| 2024-09-05 | 5,090.00 | 5,340.00 | 5,020.00 | 5,200.00 | 5,200.00 | 461,431 |
| 2024-09-04 | 5,170.00 | 5,260.00 | 5,010.00 | 5,080.00 | 5,080.00 | 396,882 |
| 2024-09-03 | 5,790.00 | 5,790.00 | 5,400.00 | 5,430.00 | 5,430.00 | 695,498 |
| 2024-09-02 | 6,010.00 | 6,190.00 | 5,990.00 | 6,040.00 | 6,040.00 | 767,040 |
| 2024-08-30 | 6,750.00 | 6,820.00 | 5,910.00 | 6,030.00 | 6,030.00 | 2,771,170 |
| 2024-08-29 | 4,970.00 | 6,510.00 | 4,970.00 | 6,510.00 | 6,510.00 | 2,872,578 |
| 2024-08-28 | 5,060.00 | 5,090.00 | 4,910.00 | 5,010.00 | 5,010.00 | 74,754 |
| 2024-08-27 | 5,190.00 | 5,190.00 | 5,020.00 | 5,050.00 | 5,050.00 | 143,914 |
| 2024-08-26 | 5,050.00 | 5,240.00 | 4,990.00 | 5,200.00 | 5,200.00 | 304,011 |
| 2024-08-23 | 4,685.00 | 5,210.00 | 4,685.00 | 5,040.00 | 5,040.00 | 691,549 |
| 2024-08-22 | 4,800.00 | 4,950.00 | 4,685.00 | 4,755.00 | 4,755.00 | 243,492 |
| 2024-08-21 | 4,590.00 | 5,580.00 | 4,435.00 | 4,905.00 | 4,905.00 | 3,056,227 |
| 2024-08-20 | 4,320.00 | 4,675.00 | 4,320.00 | 4,610.00 | 4,610.00 | 124,808 |
| 2024-08-19 | 4,300.00 | 4,450.00 | 4,260.00 | 4,340.00 | 4,340.00 | 46,041 |
| 2024-08-16 | 4,330.00 | 4,365.00 | 4,245.00 | 4,280.00 | 4,280.00 | 40,347 |
| 2024-08-14 | 4,240.00 | 4,380.00 | 4,235.00 | 4,320.00 | 4,320.00 | 31,771 |
| 2024-08-13 | 4,250.00 | 4,335.00 | 4,200.00 | 4,235.00 | 4,235.00 | 29,216 |
| 2024-08-12 | 4,250.00 | 4,375.00 | 4,250.00 | 4,290.00 | 4,290.00 | 40,033 |
| 2024-08-09 | 4,115.00 | 4,350.00 | 4,115.00 | 4,280.00 | 4,280.00 | 54,115 |
| 2024-08-08 | 4,290.00 | 4,320.00 | 4,100.00 | 4,110.00 | 4,110.00 | 82,063 |
| 2024-08-07 | 4,435.00 | 4,540.00 | 4,335.00 | 4,335.00 | 4,335.00 | 203,781 |
| 2024-08-06 | 3,800.00 | 5,100.00 | 3,800.00 | 4,435.00 | 4,435.00 | 3,280,282 |
| 2024-08-05 | 4,380.00 | 4,380.00 | 3,800.00 | 3,930.00 | 3,930.00 | 88,010 |
| 2024-08-02 | 4,340.00 | 4,495.00 | 4,340.00 | 4,395.00 | 4,395.00 | 38,522 |
| 2024-08-01 | 4,360.00 | 4,570.00 | 4,360.00 | 4,515.00 | 4,515.00 | 22,098 |
| 2024-07-31 | 4,445.00 | 4,445.00 | 4,290.00 | 4,400.00 | 4,400.00 | 15,362 |
| 2024-07-30 | 4,445.00 | 4,545.00 | 4,395.00 | 4,400.00 | 4,400.00 | 17,661 |
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.