AUTO& Inc. (KOSDAQ:353590)
South Korea · Delayed Price · Currency is KRW 1,653.00
-80.00 (-4.62%)
At close: Jun 30, 2026
AUTO& Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 2,990.00 | 3,100.00 | 2,945.00 | 3,005.00 | 3,005.00 | 0.50% | 23,080 |
| May 6, 2026 | 2,955.00 | 3,170.00 | 2,955.00 | 2,990.00 | 2,990.00 | -0.33% | 22,008 |
| May 4, 2026 | 2,995.00 | 3,065.00 | 2,950.00 | 3,000.00 | 3,000.00 | 0.17% | 16,274 |
| Apr 30, 2026 | 3,060.00 | 3,120.00 | 2,985.00 | 2,995.00 | 2,995.00 | -1.80% | 13,662 |
| Apr 29, 2026 | 3,120.00 | 3,145.00 | 3,010.00 | 3,050.00 | 3,050.00 | -1.61% | 18,775 |
| Apr 28, 2026 | 3,155.00 | 3,175.00 | 3,090.00 | 3,100.00 | 3,100.00 | 0.49% | 28,668 |
| Apr 27, 2026 | 3,065.00 | 3,180.00 | 3,065.00 | 3,085.00 | 3,085.00 | 0.65% | 35,775 |
| Apr 24, 2026 | 2,985.00 | 3,105.00 | 2,970.00 | 3,065.00 | 3,065.00 | 2.68% | 22,624 |
| Apr 23, 2026 | 3,060.00 | 3,100.00 | 2,980.00 | 2,985.00 | 2,985.00 | -2.45% | 16,357 |
| Apr 22, 2026 | 3,055.00 | 3,120.00 | 2,985.00 | 3,060.00 | 3,060.00 | - | 32,484 |
| Apr 21, 2026 | 2,940.00 | 3,105.00 | 2,900.00 | 3,060.00 | 3,060.00 | 4.08% | 22,818 |
| Apr 20, 2026 | 3,020.00 | 3,020.00 | 2,900.00 | 2,940.00 | 2,940.00 | -2.65% | 12,454 |
| Apr 17, 2026 | 3,015.00 | 3,035.00 | 2,950.00 | 3,020.00 | 3,020.00 | 0.33% | 17,729 |
| Apr 16, 2026 | 2,920.00 | 3,130.00 | 2,880.00 | 3,010.00 | 3,010.00 | 4.88% | 74,815 |