Automobile & PCB Inc. (KRX:015260)
South Korea · Delayed Price · Currency is KRW 417.00
-3.00 (-0.71%)
At close: Jan 9, 2026
Automobile & PCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 419.00 | 438.00 | 414.00 | 417.00 | 417.00 | -0.71% | 68,915 |
| Jan 8, 2026 | 435.00 | 435.00 | 418.00 | 420.00 | 420.00 | -3.45% | 153,958 |
| Jan 7, 2026 | 449.00 | 450.00 | 428.00 | 435.00 | 435.00 | -3.76% | 118,966 |
| Jan 6, 2026 | 448.00 | 455.00 | 445.00 | 452.00 | 452.00 | - | 46,830 |
| Jan 5, 2026 | 448.00 | 463.00 | 448.00 | 452.00 | 452.00 | 0.89% | 80,291 |
| Jan 2, 2026 | 430.00 | 469.00 | 430.00 | 448.00 | 448.00 | 4.19% | 91,642 |
| Dec 30, 2025 | 425.00 | 437.00 | 425.00 | 430.00 | 430.00 | 1.18% | 46,795 |
| Dec 29, 2025 | 434.00 | 445.00 | 425.00 | 425.00 | 425.00 | -1.39% | 95,224 |
| Dec 26, 2025 | 431.00 | 439.00 | 431.00 | 431.00 | 431.00 | 0.23% | 65,256 |
| Dec 24, 2025 | 450.00 | 450.00 | 414.00 | 430.00 | 430.00 | -4.23% | 270,047 |
| Dec 23, 2025 | 458.00 | 459.00 | 449.00 | 449.00 | 449.00 | -0.88% | 52,832 |
| Dec 22, 2025 | 460.00 | 460.00 | 452.00 | 453.00 | 453.00 | -1.52% | 86,250 |
| Dec 19, 2025 | 457.00 | 466.00 | 454.00 | 460.00 | 460.00 | 0.66% | 44,756 |
| Dec 18, 2025 | 455.00 | 465.00 | 449.00 | 457.00 | 457.00 | 0.44% | 75,299 |
| Dec 17, 2025 | 459.00 | 460.00 | 450.00 | 455.00 | 455.00 | -0.22% | 41,947 |
| Dec 16, 2025 | 470.00 | 476.00 | 455.00 | 456.00 | 456.00 | -2.77% | 26,725 |
| Dec 15, 2025 | 462.00 | 477.00 | 460.00 | 469.00 | 469.00 | 2.18% | 26,736 |
| Dec 12, 2025 | 471.00 | 473.00 | 453.00 | 459.00 | 459.00 | -2.55% | 100,516 |
| Dec 11, 2025 | 476.00 | 476.00 | 457.00 | 471.00 | 471.00 | 3.52% | 49,522 |
| Dec 10, 2025 | 451.00 | 470.00 | 450.00 | 455.00 | 455.00 | -0.22% | 29,086 |
| Dec 9, 2025 | 458.00 | 464.00 | 450.00 | 456.00 | 456.00 | -1.51% | 27,137 |
| Dec 8, 2025 | 465.00 | 474.00 | 450.00 | 463.00 | 463.00 | - | 86,596 |
| Dec 5, 2025 | 473.00 | 474.00 | 462.00 | 463.00 | 463.00 | 0.65% | 33,904 |
| Dec 4, 2025 | 457.00 | 472.00 | 457.00 | 460.00 | 460.00 | 0.22% | 18,583 |
| Dec 3, 2025 | 460.00 | 474.00 | 457.00 | 459.00 | 459.00 | 0.44% | 20,543 |
| Dec 2, 2025 | 453.00 | 476.00 | 453.00 | 457.00 | 457.00 | 0.88% | 29,979 |
| Dec 1, 2025 | 448.00 | 476.00 | 448.00 | 453.00 | 453.00 | 0.44% | 43,390 |
| Nov 28, 2025 | 447.00 | 465.00 | 447.00 | 451.00 | 451.00 | 0.89% | 46,228 |
| Nov 27, 2025 | 453.00 | 469.00 | 440.00 | 447.00 | 447.00 | -1.32% | 90,254 |
| Nov 26, 2025 | 464.00 | 464.00 | 446.00 | 453.00 | 453.00 | -0.44% | 76,473 |
| Nov 25, 2025 | 447.00 | 465.00 | 447.00 | 455.00 | 455.00 | 2.02% | 59,857 |
| Nov 24, 2025 | 436.00 | 455.00 | 436.00 | 446.00 | 446.00 | 2.29% | 142,853 |
| Nov 21, 2025 | 454.00 | 454.00 | 435.00 | 436.00 | 436.00 | -1.58% | 90,998 |
| Nov 20, 2025 | 445.00 | 454.00 | 441.00 | 443.00 | 443.00 | 0.68% | 95,603 |
| Nov 19, 2025 | 470.00 | 520.00 | 440.00 | 440.00 | 440.00 | -6.78% | 1,611,240 |
| Nov 18, 2025 | 487.00 | 497.00 | 468.00 | 472.00 | 472.00 | -3.08% | 160,547 |
| Nov 17, 2025 | 488.00 | 490.00 | 481.00 | 487.00 | 487.00 | - | 50,005 |
| Nov 14, 2025 | 499.00 | 500.00 | 487.00 | 487.00 | 487.00 | -2.40% | 65,028 |
| Nov 13, 2025 | 505.00 | 509.00 | 497.00 | 499.00 | 499.00 | -0.99% | 44,428 |
| Nov 12, 2025 | 489.00 | 510.00 | 487.00 | 504.00 | 504.00 | 3.28% | 203,991 |
| Nov 11, 2025 | 491.00 | 506.00 | 484.00 | 488.00 | 488.00 | -0.41% | 148,711 |
| Nov 10, 2025 | 486.00 | 494.00 | 486.00 | 490.00 | 490.00 | 0.82% | 122,951 |
| Nov 7, 2025 | 498.00 | 509.00 | 486.00 | 486.00 | 486.00 | -3.57% | 196,818 |
| Nov 6, 2025 | 504.00 | 523.00 | 494.00 | 504.00 | 504.00 | -0.20% | 284,660 |
| Nov 5, 2025 | 501.00 | 511.00 | 491.00 | 505.00 | 505.00 | -0.20% | 217,879 |
| Nov 4, 2025 | 485.00 | 515.00 | 485.00 | 506.00 | 506.00 | 2.64% | 242,645 |
| Nov 3, 2025 | 505.00 | 513.00 | 491.00 | 493.00 | 493.00 | -1.99% | 210,560 |
| Oct 31, 2025 | 546.00 | 546.00 | 503.00 | 503.00 | 503.00 | -1.95% | 136,189 |
| Oct 30, 2025 | 512.00 | 519.00 | 502.00 | 513.00 | 513.00 | 0.20% | 95,790 |
| Oct 29, 2025 | 506.00 | 532.00 | 504.00 | 512.00 | 512.00 | 0.99% | 254,552 |