AUTO& Inc. (KOSDAQ:353590)
South Korea · Delayed Price · Currency is KRW 1,522.00
-8.00 (-0.52%)
At close: Jul 22, 2026
AUTO& Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,516.00 | 1,530.00 | 1,414.00 | 1,530.00 | 1,530.00 | 0.92% | 26,312 |
| Jul 20, 2026 | 1,578.00 | 1,578.00 | 1,514.00 | 1,516.00 | 1,516.00 | -4.89% | 6,161 |
| Jul 16, 2026 | 1,553.00 | 1,595.00 | 1,522.00 | 1,594.00 | 1,594.00 | 2.64% | 21,604 |
| Jul 15, 2026 | 1,545.00 | 1,575.00 | 1,518.00 | 1,553.00 | 1,553.00 | 0.52% | 11,453 |
| Jul 14, 2026 | 1,565.00 | 1,599.00 | 1,508.00 | 1,545.00 | 1,545.00 | -1.21% | 4,450 |
| Jul 13, 2026 | 1,598.00 | 1,644.00 | 1,560.00 | 1,564.00 | 1,564.00 | -2.13% | 10,615 |
| Jul 10, 2026 | 1,554.00 | 1,600.00 | 1,547.00 | 1,598.00 | 1,598.00 | 2.83% | 13,173 |
| Jul 9, 2026 | 1,556.00 | 1,565.00 | 1,530.00 | 1,554.00 | 1,554.00 | -0.13% | 11,066 |
| Jul 8, 2026 | 1,550.00 | 1,589.00 | 1,539.00 | 1,556.00 | 1,556.00 | 0.39% | 8,148 |
| Jul 7, 2026 | 1,588.00 | 1,607.00 | 1,500.00 | 1,550.00 | 1,550.00 | -3.19% | 11,174 |
| Jul 6, 2026 | 1,600.00 | 1,720.00 | 1,577.00 | 1,601.00 | 1,601.00 | 0.06% | 7,501 |
| Jul 3, 2026 | 1,612.00 | 1,622.00 | 1,524.00 | 1,600.00 | 1,600.00 | -0.31% | 29,558 |
| Jul 2, 2026 | 1,700.00 | 1,700.00 | 1,592.00 | 1,605.00 | 1,605.00 | -5.59% | 7,536 |
| Jul 1, 2026 | 1,653.00 | 1,704.00 | 1,573.00 | 1,700.00 | 1,700.00 | 2.84% | 7,544 |
| Jun 30, 2026 | 1,850.00 | 1,850.00 | 1,600.00 | 1,653.00 | 1,653.00 | -4.62% | 10,819 |
| Jun 29, 2026 | 1,697.00 | 1,776.00 | 1,697.00 | 1,733.00 | 1,733.00 | 2.12% | 10,462 |
| Jun 26, 2026 | 1,683.00 | 1,777.00 | 1,531.00 | 1,697.00 | 1,697.00 | 0.83% | 43,642 |
| Jun 25, 2026 | 1,754.00 | 1,763.00 | 1,640.00 | 1,683.00 | 1,683.00 | -4.05% | 26,963 |
| Jun 24, 2026 | 1,730.00 | 1,853.00 | 1,730.00 | 1,754.00 | 1,754.00 | -5.85% | 25,012 |
| Jun 23, 2026 | 1,777.00 | 1,921.00 | 1,777.00 | 1,863.00 | 1,863.00 | -3.27% | 30,698 |
| Jun 22, 2026 | 1,963.00 | 2,000.00 | 1,904.00 | 1,926.00 | 1,926.00 | -1.88% | 5,742 |
| Jun 19, 2026 | 2,145.00 | 2,145.00 | 1,920.00 | 1,963.00 | 1,963.00 | -0.91% | 14,275 |
| Jun 18, 2026 | 2,180.00 | 2,180.00 | 1,975.00 | 1,981.00 | 1,981.00 | -2.89% | 14,527 |
| Jun 17, 2026 | 2,050.00 | 2,160.00 | 2,015.00 | 2,040.00 | 2,040.00 | -0.49% | 8,986 |
| Jun 16, 2026 | 2,130.00 | 2,130.00 | 2,035.00 | 2,050.00 | 2,050.00 | -3.76% | 9,419 |
| Jun 15, 2026 | 1,977.00 | 2,150.00 | 1,977.00 | 2,130.00 | 2,130.00 | 5.45% | 10,193 |
| Jun 12, 2026 | 2,175.00 | 2,175.00 | 1,940.00 | 2,020.00 | 2,020.00 | 3.32% | 12,354 |
| Jun 11, 2026 | 1,931.00 | 2,190.00 | 1,919.00 | 1,955.00 | 1,955.00 | 1.03% | 13,512 |
| Jun 10, 2026 | 2,055.00 | 2,255.00 | 1,930.00 | 1,935.00 | 1,935.00 | -5.84% | 16,612 |
| Jun 9, 2026 | 1,931.00 | 2,140.00 | 1,931.00 | 2,055.00 | 2,055.00 | 5.55% | 22,194 |
| Jun 8, 2026 | 2,000.00 | 2,040.00 | 1,917.00 | 1,947.00 | 1,947.00 | -4.79% | 15,777 |
| Jun 5, 2026 | 2,105.00 | 2,115.00 | 2,005.00 | 2,045.00 | 2,045.00 | -2.85% | 13,263 |
| Jun 4, 2026 | 2,180.00 | 2,190.00 | 2,100.00 | 2,105.00 | 2,105.00 | -1.86% | 18,098 |
| Jun 2, 2026 | 2,145.00 | 2,150.00 | 2,050.00 | 2,145.00 | 2,145.00 | -0.69% | 20,084 |
| Jun 1, 2026 | 2,350.00 | 2,350.00 | 2,110.00 | 2,160.00 | 2,160.00 | -8.09% | 68,266 |
| May 29, 2026 | 2,420.00 | 2,485.00 | 2,350.00 | 2,350.00 | 2,350.00 | -2.89% | 24,017 |
| May 28, 2026 | 2,435.00 | 2,500.00 | 2,350.00 | 2,420.00 | 2,420.00 | -0.41% | 29,057 |
| May 27, 2026 | 2,500.00 | 2,640.00 | 2,370.00 | 2,430.00 | 2,430.00 | -3.57% | 60,335 |
| May 26, 2026 | 2,605.00 | 2,615.00 | 2,515.00 | 2,520.00 | 2,520.00 | -3.08% | 28,189 |
| May 22, 2026 | 2,520.00 | 2,630.00 | 2,520.00 | 2,600.00 | 2,600.00 | 3.17% | 17,548 |
| May 21, 2026 | 2,700.00 | 2,700.00 | 2,500.00 | 2,520.00 | 2,520.00 | -0.79% | 21,888 |
| May 20, 2026 | 2,735.00 | 2,735.00 | 2,515.00 | 2,540.00 | 2,540.00 | -0.97% | 17,184 |
| May 19, 2026 | 2,630.00 | 2,710.00 | 2,500.00 | 2,565.00 | 2,565.00 | -2.47% | 24,538 |
| May 18, 2026 | 2,665.00 | 2,715.00 | 2,585.00 | 2,630.00 | 2,630.00 | -1.31% | 45,002 |
| May 15, 2026 | 2,830.00 | 2,980.00 | 2,600.00 | 2,665.00 | 2,665.00 | -5.83% | 57,012 |
| May 14, 2026 | 2,935.00 | 2,975.00 | 2,800.00 | 2,830.00 | 2,830.00 | -3.58% | 29,446 |
| May 13, 2026 | 2,940.00 | 2,990.00 | 2,850.00 | 2,935.00 | 2,935.00 | -0.17% | 33,128 |
| May 12, 2026 | 3,060.00 | 3,060.00 | 2,900.00 | 2,940.00 | 2,940.00 | -3.61% | 45,901 |
| May 11, 2026 | 3,130.00 | 3,130.00 | 2,985.00 | 3,050.00 | 3,050.00 | -3.48% | 54,877 |
| May 8, 2026 | 3,000.00 | 3,220.00 | 2,910.00 | 3,160.00 | 3,160.00 | 5.16% | 108,203 |