Automobile & PCB Inc. (015260.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 925.00 | 928.00 | 877.00 | 901.00 | 901.00 | 50,840 |
| 20 June 2024 | 927.00 | 928.00 | 904.00 | 904.00 | 904.00 | 52,959 |
| 19 June 2024 | 924.00 | 928.00 | 903.00 | 917.00 | 917.00 | 38,361 |
| 18 June 2024 | 969.00 | 969.00 | 873.00 | 923.00 | 923.00 | 332,286 |
| 17 June 2024 | 993.00 | 993.00 | 947.00 | 969.00 | 969.00 | 168,746 |
| 14 June 2024 | 1,006.00 | 1,006.00 | 992.00 | 993.00 | 993.00 | 96,568 |
| 13 June 2024 | 1,003.00 | 1,018.00 | 1,002.00 | 1,007.00 | 1,007.00 | 39,560 |
| 12 June 2024 | 1,013.00 | 1,013.00 | 1,006.00 | 1,009.00 | 1,009.00 | 13,885 |
| 11 June 2024 | 1,001.00 | 1,014.00 | 1,001.00 | 1,013.00 | 1,013.00 | 42,101 |
| 10 June 2024 | 1,038.00 | 1,038.00 | 975.00 | 1,000.00 | 1,000.00 | 47,499 |
| 07 June 2024 | 1,001.00 | 1,013.00 | 1,000.00 | 1,012.00 | 1,012.00 | 37,624 |
| 05 June 2024 | 1,037.00 | 1,037.00 | 1,000.00 | 1,013.00 | 1,013.00 | 124,040 |
| 04 June 2024 | 1,012.00 | 1,032.00 | 1,005.00 | 1,015.00 | 1,015.00 | 30,380 |
| 03 June 2024 | 1,010.00 | 1,024.00 | 1,009.00 | 1,012.00 | 1,012.00 | 86,796 |
| 31 May 2024 | 1,030.00 | 1,035.00 | 1,015.00 | 1,024.00 | 1,024.00 | 44,821 |
| 30 May 2024 | 1,041.00 | 1,060.00 | 1,027.00 | 1,044.00 | 1,044.00 | 36,264 |
| 29 May 2024 | 1,043.00 | 1,057.00 | 1,028.00 | 1,050.00 | 1,050.00 | 75,695 |
| 28 May 2024 | 1,048.00 | 1,072.00 | 1,045.00 | 1,055.00 | 1,055.00 | 36,175 |
| 27 May 2024 | 1,067.00 | 1,078.00 | 1,030.00 | 1,070.00 | 1,070.00 | 100,999 |
| 24 May 2024 | 1,044.00 | 1,067.00 | 1,035.00 | 1,067.00 | 1,067.00 | 20,288 |
| 23 May 2024 | 1,051.00 | 1,060.00 | 1,034.00 | 1,044.00 | 1,044.00 | 79,003 |
| 22 May 2024 | 1,068.00 | 1,068.00 | 1,043.00 | 1,061.00 | 1,061.00 | 142,255 |
| 21 May 2024 | 1,049.00 | 1,067.00 | 1,045.00 | 1,067.00 | 1,067.00 | 102,463 |
| 20 May 2024 | 1,069.00 | 1,070.00 | 1,041.00 | 1,067.00 | 1,067.00 | 52,038 |
| 17 May 2024 | 1,105.00 | 1,139.00 | 1,050.00 | 1,069.00 | 1,069.00 | 122,118 |
| 16 May 2024 | 1,086.00 | 1,132.00 | 1,086.00 | 1,104.00 | 1,104.00 | 42,455 |
| 14 May 2024 | 1,079.00 | 1,098.00 | 1,075.00 | 1,085.00 | 1,085.00 | 54,534 |
| 13 May 2024 | 1,100.00 | 1,100.00 | 1,063.00 | 1,079.00 | 1,079.00 | 80,638 |
| 10 May 2024 | 1,129.00 | 1,129.00 | 1,060.00 | 1,100.00 | 1,100.00 | 121,168 |
| 09 May 2024 | 1,102.00 | 1,128.00 | 1,098.00 | 1,107.00 | 1,107.00 | 60,716 |
| 08 May 2024 | 1,097.00 | 1,106.00 | 1,092.00 | 1,102.00 | 1,102.00 | 33,368 |
| 07 May 2024 | 1,100.00 | 1,100.00 | 1,084.00 | 1,097.00 | 1,097.00 | 68,462 |
| 03 May 2024 | 1,103.00 | 1,127.00 | 1,083.00 | 1,098.00 | 1,098.00 | 74,246 |
| 02 May 2024 | 1,150.00 | 1,151.00 | 1,080.00 | 1,090.00 | 1,090.00 | 310,432 |
| 30 Apr 2024 | 1,160.00 | 1,163.00 | 1,140.00 | 1,150.00 | 1,150.00 | 114,662 |
| 29 Apr 2024 | 1,168.00 | 1,178.00 | 1,151.00 | 1,160.00 | 1,160.00 | 82,409 |
| 26 Apr 2024 | 1,166.00 | 1,173.00 | 1,160.00 | 1,168.00 | 1,168.00 | 74,717 |
| 25 Apr 2024 | 1,167.00 | 1,187.00 | 1,147.00 | 1,173.00 | 1,173.00 | 90,574 |
| 24 Apr 2024 | 1,170.00 | 1,187.00 | 1,115.00 | 1,167.00 | 1,167.00 | 82,437 |
| 23 Apr 2024 | 1,153.00 | 1,200.00 | 1,143.00 | 1,175.00 | 1,175.00 | 95,896 |
| 22 Apr 2024 | 1,122.00 | 1,280.00 | 1,122.00 | 1,153.00 | 1,153.00 | 739,844 |
| 19 Apr 2024 | 1,101.00 | 1,296.00 | 1,098.00 | 1,120.00 | 1,120.00 | 1,818,081 |
| 18 Apr 2024 | 1,089.00 | 1,120.00 | 1,060.00 | 1,098.00 | 1,098.00 | 88,263 |
| 17 Apr 2024 | 1,090.00 | 1,099.00 | 1,073.00 | 1,095.00 | 1,095.00 | 63,648 |
| 16 Apr 2024 | 1,114.00 | 1,114.00 | 1,078.00 | 1,090.00 | 1,090.00 | 57,652 |
| 15 Apr 2024 | 1,145.00 | 1,145.00 | 1,080.00 | 1,119.00 | 1,119.00 | 108,345 |
| 12 Apr 2024 | 1,164.00 | 1,180.00 | 1,125.00 | 1,153.00 | 1,153.00 | 110,891 |
| 11 Apr 2024 | 1,204.00 | 1,204.00 | 1,161.00 | 1,170.00 | 1,170.00 | 37,911 |
| 09 Apr 2024 | 1,180.00 | 1,208.00 | 1,172.00 | 1,205.00 | 1,205.00 | 35,848 |
| 08 Apr 2024 | 1,182.00 | 1,219.00 | 1,162.00 | 1,180.00 | 1,180.00 | 86,487 |
| 05 Apr 2024 | 1,199.00 | 1,200.00 | 1,160.00 | 1,186.00 | 1,186.00 | 48,019 |
| 04 Apr 2024 | 1,199.00 | 1,212.00 | 1,152.00 | 1,200.00 | 1,200.00 | 54,200 |
| 03 Apr 2024 | 1,180.00 | 1,221.00 | 1,177.00 | 1,200.00 | 1,200.00 | 50,824 |
| 02 Apr 2024 | 1,245.00 | 1,277.00 | 1,195.00 | 1,198.00 | 1,198.00 | 77,034 |
| 01 Apr 2024 | 1,225.00 | 1,268.00 | 1,211.00 | 1,240.00 | 1,240.00 | 151,611 |
| 29 Mar 2024 | 1,201.00 | 1,248.00 | 1,180.00 | 1,220.00 | 1,220.00 | 130,192 |
| 28 Mar 2024 | 1,155.00 | 1,363.00 | 1,141.00 | 1,201.00 | 1,201.00 | 1,387,783 |
| 27 Mar 2024 | 1,181.00 | 1,190.00 | 1,137.00 | 1,174.00 | 1,174.00 | 87,259 |
| 26 Mar 2024 | 1,252.00 | 1,252.00 | 1,171.00 | 1,181.00 | 1,181.00 | 189,194 |
| 25 Mar 2024 | 1,250.00 | 1,282.00 | 1,201.00 | 1,240.00 | 1,240.00 | 415,792 |
| 22 Mar 2024 | 1,062.00 | 1,319.00 | 1,062.00 | 1,250.00 | 1,250.00 | 3,261,669 |
| 21 Mar 2024 | 1,053.00 | 1,076.00 | 1,050.00 | 1,075.00 | 1,075.00 | 92,915 |
| 20 Mar 2024 | 1,040.00 | 1,059.00 | 1,040.00 | 1,043.00 | 1,043.00 | 38,349 |
| 19 Mar 2024 | 1,060.00 | 1,060.00 | 1,031.00 | 1,041.00 | 1,041.00 | 65,849 |
| 18 Mar 2024 | 1,044.00 | 1,067.00 | 1,040.00 | 1,060.00 | 1,060.00 | 62,451 |
| 15 Mar 2024 | 1,068.00 | 1,096.00 | 1,040.00 | 1,040.00 | 1,040.00 | 104,449 |
| 14 Mar 2024 | 1,078.00 | 1,090.00 | 1,066.00 | 1,078.00 | 1,078.00 | 47,169 |
| 13 Mar 2024 | 1,082.00 | 1,097.00 | 1,070.00 | 1,078.00 | 1,078.00 | 55,988 |
| 12 Mar 2024 | 1,060.00 | 1,090.00 | 1,059.00 | 1,082.00 | 1,082.00 | 85,229 |
| 11 Mar 2024 | 1,071.00 | 1,076.00 | 1,057.00 | 1,069.00 | 1,069.00 | 61,252 |
| 08 Mar 2024 | 1,125.00 | 1,125.00 | 1,061.00 | 1,071.00 | 1,071.00 | 268,914 |
| 07 Mar 2024 | 1,147.00 | 1,155.00 | 1,107.00 | 1,120.00 | 1,120.00 | 182,456 |
| 06 Mar 2024 | 1,145.00 | 1,194.00 | 1,100.00 | 1,147.00 | 1,147.00 | 252,063 |
| 05 Mar 2024 | 1,153.00 | 1,210.00 | 1,118.00 | 1,123.00 | 1,123.00 | 383,379 |
| 04 Mar 2024 | 1,162.00 | 1,233.00 | 1,116.00 | 1,165.00 | 1,165.00 | 746,214 |
| 29 Feb 2024 | 1,050.00 | 1,354.00 | 1,042.00 | 1,193.00 | 1,193.00 | 10,038,264 |
| 28 Feb 2024 | 1,011.00 | 1,042.00 | 999.00 | 1,042.00 | 1,042.00 | 116,577 |
| 27 Feb 2024 | 1,020.00 | 1,028.00 | 1,009.00 | 1,011.00 | 1,011.00 | 59,410 |
| 26 Feb 2024 | 1,045.00 | 1,045.00 | 1,004.00 | 1,012.00 | 1,012.00 | 178,483 |
| 23 Feb 2024 | 1,061.00 | 1,090.00 | 1,030.00 | 1,030.00 | 1,030.00 | 157,692 |
| 22 Feb 2024 | 1,070.00 | 1,086.00 | 1,058.00 | 1,070.00 | 1,070.00 | 89,050 |
| 21 Feb 2024 | 1,076.00 | 1,076.00 | 1,059.00 | 1,070.00 | 1,070.00 | 42,369 |
| 20 Feb 2024 | 1,085.00 | 1,085.00 | 1,041.00 | 1,076.00 | 1,076.00 | 146,688 |
| 19 Feb 2024 | 1,100.00 | 1,100.00 | 1,076.00 | 1,085.00 | 1,085.00 | 104,344 |
| 16 Feb 2024 | 1,159.00 | 1,159.00 | 1,087.00 | 1,100.00 | 1,100.00 | 147,840 |
| 15 Feb 2024 | 1,053.00 | 1,120.00 | 1,053.00 | 1,086.00 | 1,086.00 | 177,465 |
| 14 Feb 2024 | 1,090.00 | 1,090.00 | 1,040.00 | 1,052.00 | 1,052.00 | 173,924 |
| 13 Feb 2024 | 1,070.00 | 1,140.00 | 1,070.00 | 1,091.00 | 1,091.00 | 72,650 |
| 08 Feb 2024 | 1,078.00 | 1,090.00 | 1,034.00 | 1,074.00 | 1,074.00 | 122,748 |
| 07 Feb 2024 | 1,066.00 | 1,085.00 | 1,048.00 | 1,048.00 | 1,048.00 | 94,264 |
| 06 Feb 2024 | 1,090.00 | 1,092.00 | 1,053.00 | 1,065.00 | 1,065.00 | 123,641 |
| 05 Feb 2024 | 1,118.00 | 1,152.00 | 1,092.00 | 1,093.00 | 1,093.00 | 146,145 |
| 02 Feb 2024 | 1,095.00 | 1,172.00 | 1,095.00 | 1,140.00 | 1,140.00 | 89,422 |
| 01 Feb 2024 | 1,126.00 | 1,129.00 | 1,091.00 | 1,112.00 | 1,112.00 | 132,995 |
| 31 Jan 2024 | 1,155.00 | 1,199.00 | 1,120.00 | 1,123.00 | 1,123.00 | 306,955 |
| 30 Jan 2024 | 1,193.00 | 1,199.00 | 1,168.00 | 1,188.00 | 1,188.00 | 39,909 |
| 29 Jan 2024 | 1,199.00 | 1,217.00 | 1,165.00 | 1,199.00 | 1,199.00 | 105,895 |
| 26 Jan 2024 | 1,242.00 | 1,242.00 | 1,183.00 | 1,199.00 | 1,199.00 | 88,170 |
| 25 Jan 2024 | 1,218.00 | 1,218.00 | 1,160.00 | 1,200.00 | 1,200.00 | 182,415 |
| 24 Jan 2024 | 1,240.00 | 1,262.00 | 1,204.00 | 1,217.00 | 1,217.00 | 133,478 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.