Automobile & PCB Inc. (KRX:015260)
South Korea · Delayed Price · Currency is KRW 535.00
+5.00 (0.94%)
Sep 9, 2025, 3:30 PM KST
Automobile & PCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 552.00 | 570.00 | 518.00 | 530.00 | 530.00 | -0.75% | 1,582,349 |
| Sep 5, 2025 | 565.00 | 566.00 | 525.00 | 534.00 | 534.00 | -4.47% | 1,683,595 |
| Sep 4, 2025 | 676.00 | 699.00 | 550.00 | 559.00 | 559.00 | -9.55% | 10,008,880 |
| Sep 3, 2025 | 482.00 | 618.00 | 479.00 | 618.00 | 618.00 | 29.83% | 12,100,331 |
| Sep 2, 2025 | 480.00 | 485.00 | 470.00 | 476.00 | 476.00 | -0.83% | 120,301 |
| Sep 1, 2025 | 494.00 | 494.00 | 480.00 | 480.00 | 480.00 | -2.83% | 62,290 |
| Aug 29, 2025 | 495.00 | 507.00 | 494.00 | 494.00 | 494.00 | -0.40% | 56,485 |
| Aug 28, 2025 | 498.00 | 509.00 | 486.00 | 496.00 | 496.00 | -0.40% | 92,234 |
| Aug 27, 2025 | 508.00 | 508.00 | 497.00 | 498.00 | 498.00 | -0.99% | 112,283 |
| Aug 26, 2025 | 518.00 | 518.00 | 493.00 | 503.00 | 503.00 | 0.60% | 204,507 |
| Aug 25, 2025 | 481.00 | 505.00 | 474.00 | 500.00 | 500.00 | 3.95% | 328,954 |
| Aug 22, 2025 | 474.00 | 488.00 | 467.00 | 481.00 | 481.00 | 0.42% | 122,863 |
| Aug 21, 2025 | 466.00 | 484.00 | 463.00 | 479.00 | 479.00 | 1.91% | 79,330 |
| Aug 20, 2025 | 463.00 | 478.00 | 455.00 | 470.00 | 470.00 | 0.21% | 199,127 |
| Aug 19, 2025 | 472.00 | 485.00 | 469.00 | 469.00 | 469.00 | -0.64% | 100,593 |
| Aug 18, 2025 | 489.00 | 489.00 | 472.00 | 472.00 | 472.00 | -1.67% | 100,332 |
| Aug 14, 2025 | 486.00 | 490.00 | 470.00 | 480.00 | 480.00 | 0.84% | 223,654 |
| Aug 13, 2025 | 469.00 | 558.00 | 469.00 | 476.00 | 476.00 | 1.49% | 2,001,665 |
| Aug 12, 2025 | 466.00 | 476.00 | 464.00 | 469.00 | 469.00 | 0.64% | 54,252 |
| Aug 11, 2025 | 461.00 | 473.00 | 461.00 | 466.00 | 466.00 | 0.87% | 73,552 |
| Aug 8, 2025 | 476.00 | 492.00 | 462.00 | 462.00 | 462.00 | -2.74% | 111,176 |
| Aug 7, 2025 | 472.00 | 497.00 | 469.00 | 475.00 | 475.00 | 0.64% | 115,354 |
| Aug 6, 2025 | 477.00 | 484.00 | 470.00 | 472.00 | 472.00 | -1.05% | 41,230 |
| Aug 5, 2025 | 470.00 | 478.00 | 466.00 | 477.00 | 477.00 | 1.49% | 61,745 |
| Aug 4, 2025 | 467.00 | 477.00 | 454.00 | 470.00 | 470.00 | 0.43% | 144,232 |
| Aug 1, 2025 | 482.00 | 487.00 | 461.00 | 468.00 | 468.00 | -2.30% | 169,646 |
| Jul 31, 2025 | 463.00 | 523.00 | 463.00 | 479.00 | 479.00 | 3.90% | 956,632 |
| Jul 30, 2025 | 462.00 | 477.00 | 460.00 | 461.00 | 461.00 | -1.07% | 132,515 |
| Jul 29, 2025 | 486.00 | 486.00 | 465.00 | 466.00 | 466.00 | -1.89% | 163,446 |
| Jul 28, 2025 | 493.00 | 509.00 | 447.00 | 475.00 | 475.00 | -3.65% | 423,996 |
| Jul 25, 2025 | 515.00 | 515.00 | 493.00 | 493.00 | 493.00 | -2.38% | 106,863 |
| Jul 24, 2025 | 494.00 | 510.00 | 488.00 | 505.00 | 505.00 | 2.02% | 273,305 |
| Jul 23, 2025 | 484.00 | 552.00 | 479.00 | 495.00 | 495.00 | 2.27% | 1,369,405 |
| Jul 22, 2025 | 504.00 | 511.00 | 483.00 | 484.00 | 484.00 | -3.59% | 293,835 |
| Jul 21, 2025 | 502.00 | 520.00 | 495.00 | 502.00 | 502.00 | - | 276,410 |
| Jul 18, 2025 | 525.00 | 534.00 | 501.00 | 502.00 | 502.00 | -4.38% | 298,797 |
| Jul 17, 2025 | 536.00 | 536.00 | 500.00 | 525.00 | 525.00 | -2.60% | 830,932 |
| Jul 16, 2025 | 527.00 | 577.00 | 520.00 | 539.00 | 539.00 | 3.26% | 1,311,796 |
| Jul 15, 2025 | 550.00 | 555.00 | 510.00 | 522.00 | 522.00 | -4.74% | 949,956 |
| Jul 14, 2025 | 545.00 | 579.00 | 541.00 | 548.00 | 548.00 | -0.36% | 2,386,861 |
| Jul 11, 2025 | 626.00 | 668.00 | 550.00 | 550.00 | 550.00 | 0.18% | 15,745,540 |
| Jul 10, 2025 | 446.00 | 549.00 | 436.00 | 549.00 | 549.00 | 29.79% | 7,103,386 |
| Jul 9, 2025 | 439.00 | 439.00 | 420.00 | 423.00 | 423.00 | -2.31% | 61,474 |
| Jul 8, 2025 | 422.00 | 436.00 | 420.00 | 433.00 | 433.00 | 2.61% | 150,217 |
| Jul 7, 2025 | 420.00 | 423.00 | 414.00 | 422.00 | 422.00 | 0.24% | 99,829 |
| Jul 4, 2025 | 430.00 | 430.00 | 415.00 | 421.00 | 421.00 | -1.86% | 257,535 |
| Jul 3, 2025 | 434.00 | 435.00 | 420.00 | 429.00 | 429.00 | 1.42% | 190,060 |
| Jul 2, 2025 | 433.00 | 437.00 | 415.00 | 423.00 | 423.00 | - | 151,672 |
| Jul 1, 2025 | 415.00 | 457.00 | 415.00 | 423.00 | 423.00 | 1.93% | 576,553 |
| Jun 30, 2025 | 420.00 | 426.00 | 412.00 | 415.00 | 415.00 | -0.24% | 133,967 |