AUTO& Inc. (KOSDAQ:353590)
South Korea · Delayed Price · Currency is KRW 1,650.00
+33.00 (2.04%)
At close: Aug 24, 2026
AUTO& Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,700.00 | 1,700.00 | 1,568.00 | 1,650.00 | 1,650.00 | 2.04% | 3,552 |
| Aug 21, 2026 | 1,698.00 | 1,698.00 | 1,615.00 | 1,617.00 | 1,617.00 | -4.77% | 12,051 |
| Aug 20, 2026 | 1,760.00 | 1,770.00 | 1,670.00 | 1,698.00 | 1,698.00 | -4.07% | 16,230 |
| Aug 19, 2026 | 1,762.00 | 1,794.00 | 1,690.00 | 1,770.00 | 1,770.00 | -1.39% | 8,153 |
| Aug 18, 2026 | 1,795.00 | 1,806.00 | 1,723.00 | 1,795.00 | 1,795.00 | - | 8,944 |
| Aug 14, 2026 | 1,702.00 | 1,801.00 | 1,697.00 | 1,795.00 | 1,795.00 | 5.46% | 20,755 |
| Aug 13, 2026 | 1,729.00 | 1,750.00 | 1,700.00 | 1,702.00 | 1,702.00 | -1.56% | 15,185 |
| Aug 12, 2026 | 1,708.00 | 1,750.00 | 1,703.00 | 1,729.00 | 1,729.00 | 0.76% | 9,005 |
| Aug 11, 2026 | 1,733.00 | 1,756.00 | 1,654.00 | 1,716.00 | 1,716.00 | -0.98% | 29,528 |
| Aug 10, 2026 | 1,660.00 | 1,747.00 | 1,600.00 | 1,733.00 | 1,733.00 | 3.65% | 24,453 |
| Aug 7, 2026 | 1,710.00 | 1,710.00 | 1,610.00 | 1,672.00 | 1,672.00 | 2.83% | 4,184 |
| Aug 6, 2026 | 1,680.00 | 1,680.00 | 1,588.00 | 1,626.00 | 1,626.00 | -1.69% | 5,122 |
| Aug 5, 2026 | 1,615.00 | 1,668.00 | 1,610.00 | 1,654.00 | 1,654.00 | 2.41% | 10,726 |
| Aug 4, 2026 | 1,659.00 | 1,659.00 | 1,580.00 | 1,615.00 | 1,615.00 | 1.70% | 5,777 |
| Aug 3, 2026 | 1,620.00 | 1,636.00 | 1,527.00 | 1,588.00 | 1,588.00 | -1.73% | 4,957 |
| Jul 31, 2026 | 1,404.00 | 1,616.00 | 1,352.00 | 1,616.00 | 1,616.00 | 14.12% | 29,974 |
| Jul 30, 2026 | 1,409.00 | 1,446.00 | 1,316.00 | 1,416.00 | 1,416.00 | 0.50% | 11,355 |
| Jul 29, 2026 | 1,432.00 | 1,555.00 | 1,301.00 | 1,409.00 | 1,409.00 | -6.32% | 33,567 |
| Jul 28, 2026 | 1,527.00 | 1,580.00 | 1,476.00 | 1,504.00 | 1,504.00 | -1.51% | 61,032 |
| Jul 27, 2026 | 1,465.00 | 1,550.00 | 1,450.00 | 1,527.00 | 1,527.00 | 4.59% | 19,842 |
| Jul 24, 2026 | 1,506.00 | 1,520.00 | 1,456.00 | 1,460.00 | 1,460.00 | -3.95% | 13,648 |
| Jul 23, 2026 | 1,522.00 | 1,522.00 | 1,451.00 | 1,520.00 | 1,520.00 | -0.13% | 9,237 |
| Jul 22, 2026 | 1,517.00 | 1,528.00 | 1,490.00 | 1,522.00 | 1,522.00 | -0.52% | 6,031 |
| 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 |