Automobile & PCB Inc. (KRX:015260)
South Korea · Delayed Price · Currency is KRW 724.00
-30.00 (-3.98%)
At close: Mar 18, 2026
Automobile & PCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 754.00 | 768.00 | 720.00 | 724.00 | 724.00 | -3.98% | 592,280 |
| Mar 17, 2026 | 729.00 | 835.00 | 671.00 | 754.00 | 754.00 | 7.71% | 2,267,330 |
| Mar 16, 2026 | 710.00 | 730.00 | 681.00 | 700.00 | 700.00 | -4.11% | 526,093 |
| Mar 13, 2026 | 802.00 | 802.00 | 722.00 | 730.00 | 730.00 | -4.70% | 808,231 |
| Mar 12, 2026 | 789.00 | 832.00 | 710.00 | 766.00 | 766.00 | 0.66% | 2,538,516 |
| Mar 11, 2026 | 837.00 | 838.00 | 754.00 | 761.00 | 761.00 | -9.08% | 4,042,939 |
| Mar 10, 2026 | 995.00 | 999.00 | 818.00 | 837.00 | 837.00 | 8.84% | 25,990,368 |
| Mar 9, 2026 | 592.00 | 769.00 | 526.00 | 769.00 | 769.00 | 29.90% | 4,622,469 |
| Mar 6, 2026 | 591.00 | 730.00 | 564.00 | 592.00 | 592.00 | 5.34% | 18,408,497 |
| Mar 5, 2026 | 446.00 | 562.00 | 446.00 | 562.00 | 562.00 | 29.79% | 902,690 |
| Mar 4, 2026 | 496.00 | 503.00 | 367.00 | 433.00 | 433.00 | -15.10% | 845,640 |
| Mar 3, 2026 | 585.00 | 597.00 | 504.00 | 510.00 | 510.00 | -15.14% | 1,293,703 |
| Feb 27, 2026 | 746.00 | 820.00 | 600.00 | 601.00 | 601.00 | -12.01% | 7,928,936 |
| Feb 26, 2026 | 542.00 | 683.00 | 542.00 | 683.00 | 683.00 | 29.85% | 20,482,310 |
| Feb 25, 2026 | 580.00 | 582.00 | 523.00 | 526.00 | 526.00 | -12.19% | 1,954,336 |
| Feb 24, 2026 | 641.00 | 795.00 | 578.00 | 599.00 | 599.00 | -2.12% | 17,962,115 |
| Feb 23, 2026 | 540.00 | 612.00 | 511.00 | 612.00 | 612.00 | 29.94% | 5,983,931 |
| Feb 20, 2026 | 367.00 | 471.00 | 364.00 | 471.00 | 471.00 | 29.75% | 7,265,515 |
| Feb 19, 2026 | 401.00 | 411.00 | 328.00 | 363.00 | 363.00 | -9.48% | 1,993,288 |
| Feb 13, 2026 | 437.00 | 438.00 | 392.00 | 401.00 | 401.00 | -8.03% | 401,294 |
| Feb 12, 2026 | 450.00 | 450.00 | 436.00 | 436.00 | 436.00 | -3.96% | 143,344 |
| Feb 11, 2026 | 441.00 | 454.00 | 426.00 | 454.00 | 454.00 | 2.95% | 482,548 |
| Feb 10, 2026 | 430.00 | 445.00 | 417.00 | 441.00 | 441.00 | 5.00% | 242,943 |
| Feb 9, 2026 | 418.00 | 474.00 | 411.00 | 420.00 | 420.00 | 0.48% | 1,509,790 |
| Feb 6, 2026 | 413.00 | 421.00 | 404.00 | 418.00 | 418.00 | 1.21% | 105,436 |
| Feb 5, 2026 | 410.00 | 424.00 | 403.00 | 413.00 | 413.00 | 0.73% | 141,243 |
| Feb 4, 2026 | 413.00 | 413.00 | 402.00 | 410.00 | 410.00 | -0.24% | 160,363 |
| Feb 3, 2026 | 408.00 | 414.00 | 403.00 | 411.00 | 411.00 | -0.24% | 143,458 |
| Feb 2, 2026 | 414.00 | 418.00 | 409.00 | 412.00 | 412.00 | -1.90% | 102,058 |
| Jan 30, 2026 | 421.00 | 423.00 | 416.00 | 420.00 | 420.00 | -0.24% | 97,543 |
| Jan 29, 2026 | 423.00 | 427.00 | 412.00 | 421.00 | 421.00 | -1.17% | 243,162 |
| Jan 28, 2026 | 425.00 | 433.00 | 423.00 | 426.00 | 426.00 | 0.24% | 136,624 |
| Jan 27, 2026 | 420.00 | 446.00 | 420.00 | 425.00 | 425.00 | 0.24% | 123,399 |
| Jan 26, 2026 | 422.00 | 430.00 | 420.00 | 424.00 | 424.00 | 0.47% | 64,534 |
| Jan 23, 2026 | 426.00 | 430.00 | 417.00 | 422.00 | 422.00 | 1.20% | 75,032 |
| Jan 22, 2026 | 419.00 | 430.00 | 417.00 | 417.00 | 417.00 | -1.42% | 116,863 |
| Jan 21, 2026 | 429.00 | 443.00 | 418.00 | 423.00 | 423.00 | -1.40% | 57,705 |
| Jan 20, 2026 | 419.00 | 429.00 | 412.00 | 429.00 | 429.00 | 2.39% | 75,568 |
| Jan 19, 2026 | 417.00 | 422.00 | 416.00 | 419.00 | 419.00 | 0.48% | 55,309 |
| Jan 16, 2026 | 419.00 | 421.00 | 413.00 | 417.00 | 417.00 | -1.42% | 83,403 |
| Jan 15, 2026 | 425.00 | 428.00 | 418.00 | 423.00 | 423.00 | -0.94% | 43,251 |
| Jan 14, 2026 | 423.00 | 427.00 | 411.00 | 427.00 | 427.00 | 0.95% | 68,307 |
| Jan 13, 2026 | 426.00 | 439.00 | 419.00 | 423.00 | 423.00 | -0.70% | 93,143 |
| Jan 12, 2026 | 417.00 | 430.00 | 417.00 | 426.00 | 426.00 | 2.16% | 90,705 |
| 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 |