Automobile & PCB Inc. (KRX:015260)
South Korea · Delayed Price · Currency is KRW 405.00
-6.00 (-1.46%)
Feb 4, 2026, 1:30 PM KST
Automobile & PCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |