Automobile & PCB Inc. (KRX:015260)
South Korea · Delayed Price · Currency is KRW 649.00
+123.00 (23.38%)
Last updated: Feb 26, 2026, 9:48 AM KST
Automobile & PCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 580.00 | 582.00 | 526.00 | 543.00 | - | -9.35% | 1,425,290 |
| 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 |
| 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 |