Automobile & PCB Inc. (KRX:015260)
South Korea · Delayed Price · Currency is KRW 516.00
+14.00 (2.79%)
At close: Oct 2, 2025
Automobile & PCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 502.00 | 520.00 | 488.00 | 517.00 | 517.00 | 2.99% | 202,696 |
| Oct 1, 2025 | 485.00 | 510.00 | 483.00 | 502.00 | 502.00 | 0.20% | 210,313 |
| Sep 30, 2025 | 506.00 | 507.00 | 495.00 | 501.00 | 501.00 | -0.60% | 138,047 |
| Sep 29, 2025 | 504.00 | 507.00 | 489.00 | 504.00 | 504.00 | - | 80,193 |
| Sep 26, 2025 | 494.00 | 507.00 | 486.00 | 504.00 | 504.00 | 2.02% | 159,409 |
| Sep 25, 2025 | 500.00 | 504.00 | 485.00 | 494.00 | 494.00 | -1.20% | 182,171 |
| Sep 24, 2025 | 494.00 | 517.00 | 494.00 | 500.00 | 500.00 | 1.01% | 196,865 |
| Sep 23, 2025 | 493.00 | 509.00 | 491.00 | 495.00 | 495.00 | -0.60% | 127,716 |
| Sep 22, 2025 | 501.00 | 509.00 | 489.00 | 498.00 | 498.00 | -0.60% | 273,400 |
| Sep 19, 2025 | 509.00 | 517.00 | 496.00 | 501.00 | 501.00 | -1.57% | 253,322 |
| Sep 18, 2025 | 502.00 | 513.00 | 497.00 | 509.00 | 509.00 | 1.39% | 184,025 |
| Sep 17, 2025 | 503.00 | 505.00 | 491.00 | 502.00 | 502.00 | - | 368,650 |
| Sep 16, 2025 | 515.00 | 516.00 | 497.00 | 502.00 | 502.00 | -1.76% | 341,674 |
| Sep 15, 2025 | 525.00 | 527.00 | 510.00 | 511.00 | 511.00 | -1.54% | 221,584 |
| Sep 12, 2025 | 522.00 | 529.00 | 512.00 | 519.00 | 519.00 | -0.57% | 259,134 |
| Sep 11, 2025 | 543.00 | 545.00 | 520.00 | 522.00 | 522.00 | -2.43% | 318,579 |
| Sep 10, 2025 | 528.00 | 541.00 | 511.00 | 535.00 | 535.00 | - | 538,626 |
| Sep 9, 2025 | 525.00 | 535.00 | 505.00 | 535.00 | 535.00 | 0.94% | 570,669 |
| Sep 8, 2025 | 552.00 | 570.00 | 518.00 | 530.00 | 530.00 | -0.75% | 1,588,134 |
| 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 |