AUTO& Inc. (KOSDAQ:353590)
South Korea · Delayed Price · Currency is KRW 1,563.00
+23.00 (1.49%)
At close: Sep 17, 2026
AUTO& Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,548.00 | 1,563.00 | 1,540.00 | 1,563.00 | 1,563.00 | 1.49% | 4,664 |
| Sep 16, 2026 | 1,590.00 | 1,596.00 | 1,539.00 | 1,540.00 | 1,540.00 | -3.08% | 3,005 |
| Sep 15, 2026 | 1,621.00 | 1,621.00 | 1,581.00 | 1,589.00 | 1,589.00 | -1.97% | 1,058 |
| Sep 14, 2026 | 1,588.00 | 1,664.00 | 1,511.00 | 1,621.00 | 1,621.00 | 1.82% | 13,463 |
| Sep 11, 2026 | 1,600.00 | 1,600.00 | 1,577.00 | 1,592.00 | 1,592.00 | -0.75% | 2,625 |
| Sep 10, 2026 | 1,600.00 | 1,606.00 | 1,570.00 | 1,604.00 | 1,604.00 | -0.87% | 3,344 |
| Sep 9, 2026 | 1,634.00 | 1,634.00 | 1,582.00 | 1,618.00 | 1,618.00 | -1.70% | 7,654 |
| Sep 8, 2026 | 1,674.00 | 1,674.00 | 1,621.00 | 1,646.00 | 1,646.00 | -2.20% | 6,727 |
| Sep 7, 2026 | 1,693.00 | 1,693.00 | 1,624.00 | 1,683.00 | 1,683.00 | -0.59% | 7,225 |
| Sep 4, 2026 | 1,682.00 | 1,698.00 | 1,633.00 | 1,693.00 | 1,693.00 | -0.29% | 1,668 |
| Sep 3, 2026 | 1,684.00 | 1,700.00 | 1,651.00 | 1,698.00 | 1,698.00 | - | 2,042 |
| Sep 2, 2026 | 1,698.00 | 1,700.00 | 1,630.00 | 1,698.00 | 1,698.00 | - | 6,799 |
| Sep 1, 2026 | 1,744.00 | 1,744.00 | 1,660.00 | 1,698.00 | 1,698.00 | 2.60% | 3,952 |
| Aug 31, 2026 | 1,721.00 | 1,721.00 | 1,630.00 | 1,655.00 | 1,655.00 | -2.59% | 4,737 |
| Aug 28, 2026 | 1,687.00 | 1,700.00 | 1,637.00 | 1,699.00 | 1,699.00 | 0.65% | 3,345 |
| Aug 27, 2026 | 1,699.00 | 1,699.00 | 1,555.00 | 1,688.00 | 1,688.00 | 2.06% | 17,677 |
| Aug 26, 2026 | 1,690.00 | 1,690.00 | 1,624.00 | 1,654.00 | 1,654.00 | -2.19% | 6,785 |
| Aug 25, 2026 | 1,650.00 | 1,700.00 | 1,520.00 | 1,691.00 | 1,691.00 | 2.48% | 17,077 |
| 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 |