Automobile & PCB Inc. (KRX:015260)
South Korea · Delayed Price · Currency is KRW 493.00
-10.00 (-1.99%)
At close: Nov 3, 2025
Automobile & PCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 501.00 | 511.00 | 491.00 | 505.00 | 505.00 | -0.20% | 217,879 |
| Nov 4, 2025 | 485.00 | 515.00 | 485.00 | 506.00 | 506.00 | 2.64% | 243,860 |
| Nov 3, 2025 | 505.00 | 513.00 | 491.00 | 493.00 | 493.00 | -1.99% | 212,953 |
| Oct 31, 2025 | 546.00 | 546.00 | 503.00 | 503.00 | 503.00 | -1.95% | 139,352 |
| Oct 30, 2025 | 512.00 | 519.00 | 502.00 | 513.00 | 513.00 | 0.20% | 95,790 |
| Oct 29, 2025 | 506.00 | 532.00 | 504.00 | 512.00 | 512.00 | 0.99% | 256,919 |
| Oct 28, 2025 | 511.00 | 514.00 | 500.00 | 507.00 | 507.00 | -0.20% | 136,985 |
| Oct 27, 2025 | 520.00 | 525.00 | 501.00 | 508.00 | 508.00 | -1.93% | 113,878 |
| Oct 24, 2025 | 517.00 | 519.00 | 506.00 | 518.00 | 518.00 | -0.38% | 105,917 |
| Oct 23, 2025 | 526.00 | 526.00 | 513.00 | 520.00 | 520.00 | -1.52% | 102,010 |
| Oct 22, 2025 | 529.00 | 540.00 | 518.00 | 528.00 | 528.00 | -0.19% | 128,928 |
| Oct 21, 2025 | 517.00 | 550.00 | 514.00 | 529.00 | 529.00 | 0.38% | 275,059 |
| Oct 20, 2025 | 507.00 | 530.00 | 506.00 | 527.00 | 527.00 | 3.94% | 165,000 |
| Oct 17, 2025 | 513.00 | 523.00 | 506.00 | 507.00 | 507.00 | -1.55% | 159,130 |
| Oct 16, 2025 | 519.00 | 528.00 | 510.00 | 515.00 | 515.00 | -0.96% | 132,214 |
| Oct 15, 2025 | 523.00 | 528.00 | 514.00 | 520.00 | 520.00 | -0.57% | 104,907 |
| Oct 14, 2025 | 512.00 | 528.00 | 510.00 | 523.00 | 523.00 | 2.15% | 224,807 |
| Oct 13, 2025 | 501.00 | 537.00 | 490.00 | 512.00 | 512.00 | 1.19% | 297,896 |
| Oct 10, 2025 | 512.00 | 517.00 | 498.00 | 506.00 | 506.00 | -2.13% | 176,574 |
| Oct 2, 2025 | 502.00 | 520.00 | 488.00 | 517.00 | 517.00 | 2.99% | 202,970 |
| 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 |