Skip to main content
logo
Autech Corporation (KOSDAQ:067170)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,060.00
-5.00 (-0.24%)
At close: Aug 8, 2025, 3:30 PM KST

Beacon Roofing Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20252,030.002,090.002,025.002,065.00-1.98%48,862
Aug 6, 20252,050.002,070.002,010.002,025.00--90,488
Aug 5, 20252,020.002,055.002,020.002,025.00-0.75%23,879
Aug 4, 20252,090.002,090.001,970.002,010.00--3.83%108,795
Aug 1, 20252,080.002,120.002,065.002,090.00-0.48%59,478
Jul 31, 20252,180.002,190.002,060.002,080.00--4.59%216,222
Jul 30, 20252,210.002,245.002,165.002,180.00--1.36%58,445
Jul 29, 20252,195.002,245.002,130.002,210.00-0.68%63,083
Jul 28, 20252,340.002,340.002,165.002,195.00--6.20%132,929
Jul 25, 20252,340.002,380.002,280.002,340.00-0.43%90,785
Jul 24, 20252,290.002,345.002,270.002,330.00-1.75%118,540
Jul 23, 20252,305.002,330.002,240.002,290.00--0.65%71,869
Jul 22, 20252,340.002,365.002,265.002,305.00--1.50%130,309
Jul 21, 20252,350.002,435.002,330.002,340.00--0.43%88,838
Jul 18, 20252,360.002,380.002,325.002,350.00--0.21%60,718
Jul 17, 20252,480.002,515.002,350.002,355.00--5.04%184,551
Jul 16, 20252,595.002,630.002,480.002,480.00--4.43%116,004
Jul 15, 20252,660.002,665.002,550.002,595.00--2.44%80,803
Jul 14, 20252,590.002,660.002,540.002,660.00-2.90%104,459
Jul 11, 20252,580.002,645.002,535.002,585.00-0.39%96,518
Jul 10, 20252,600.002,635.002,555.002,575.00--1.72%115,311
Jul 9, 20252,695.002,720.002,545.002,620.00--3.50%232,225
Jul 8, 20252,645.002,715.002,610.002,715.00-1.69%166,034
Jul 7, 20252,780.002,830.002,660.002,670.00--1.66%415,533
Jul 4, 20252,815.002,875.002,700.002,715.00--3.55%366,865
Jul 3, 20252,750.002,925.002,675.002,815.00-2.36%1,683,912
Jul 2, 20252,350.003,120.002,295.002,750.00-14.58%6,404,336
Jul 1, 20252,275.002,400.002,275.002,400.00-2.56%125,364
Jun 30, 20252,330.002,370.002,275.002,340.00--2.09%124,628
Jun 27, 20252,460.002,460.002,305.002,390.00--364,002
Jun 26, 20252,950.002,975.002,365.002,390.00--11.32%2,802,537
Jun 25, 20252,200.002,695.002,200.002,695.00-14.44%2,015,769
Jun 24, 20252,355.002,395.002,340.002,355.00-0.21%103,253
Jun 23, 20252,400.002,430.002,340.002,350.00--4.28%90,540
Jun 20, 20252,470.002,475.002,435.002,455.00-0.41%71,776
Jun 19, 20252,435.002,465.002,435.002,445.00-0.41%21,009
Jun 18, 20252,490.002,490.002,425.002,435.00--1.62%28,729
Jun 17, 20252,495.002,500.002,435.002,475.00-0.61%30,819
Jun 16, 20252,520.002,520.002,440.002,460.00--0.61%23,014
Jun 13, 20252,570.002,570.002,465.002,475.00--3.51%40,459
Jun 12, 20252,550.002,570.002,505.002,565.00-0.59%22,091
Jun 11, 20252,540.002,560.002,520.002,550.00-0.59%20,386
Jun 10, 20252,570.002,575.002,520.002,535.00--1.36%26,593
Jun 9, 20252,495.002,580.002,470.002,570.00-3.84%76,938
Jun 5, 20252,470.002,515.002,460.002,475.00-0.20%24,171
Jun 4, 20252,440.002,485.002,415.002,470.00-1.86%36,964
Jun 2, 20252,505.002,505.002,425.002,425.00--2.22%18,510
May 30, 20252,520.002,525.002,475.002,480.00--1.59%21,981
May 29, 20252,495.002,520.002,430.002,520.00-2.65%37,617
May 28, 20252,410.002,500.002,410.002,455.00-1.87%17,971