Automobile & PCB Inc. (KRX:015260)
South Korea · Delayed Price · Currency is KRW 542.00
+25.00 (4.84%)
At close: Jun 9, 2026
Automobile & PCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 610.00 | 610.00 | 514.00 | 517.00 | 517.00 | -15.25% | 602,266 |
| Jun 5, 2026 | 540.00 | 645.00 | 524.00 | 610.00 | 610.00 | 14.02% | 2,021,576 |
| Jun 4, 2026 | 495.00 | 621.00 | 490.00 | 535.00 | 535.00 | 8.08% | 2,006,764 |
| Jun 2, 2026 | 512.00 | 525.00 | 480.00 | 495.00 | 495.00 | -3.32% | 261,210 |
| Jun 1, 2026 | 480.00 | 575.00 | 470.00 | 512.00 | 512.00 | -0.97% | 1,457,554 |
| May 29, 2026 | 548.00 | 707.00 | 512.00 | 517.00 | 517.00 | -4.96% | 10,720,220 |
| May 28, 2026 | 591.00 | 592.00 | 544.00 | 544.00 | 544.00 | -7.80% | 221,851 |
| May 27, 2026 | 609.00 | 628.00 | 558.00 | 590.00 | 590.00 | -3.12% | 314,713 |
| May 26, 2026 | 618.00 | 630.00 | 606.00 | 609.00 | 609.00 | -1.46% | 205,240 |
| May 22, 2026 | 632.00 | 635.00 | 613.00 | 618.00 | 618.00 | -0.80% | 84,912 |
| May 21, 2026 | 580.00 | 642.00 | 580.00 | 623.00 | 623.00 | 7.79% | 194,967 |
| May 20, 2026 | 594.00 | 602.00 | 578.00 | 578.00 | 578.00 | -3.51% | 166,341 |
| May 19, 2026 | 621.00 | 634.00 | 599.00 | 599.00 | 599.00 | -4.16% | 197,475 |
| May 18, 2026 | 619.00 | 657.00 | 595.00 | 625.00 | 625.00 | 0.16% | 202,885 |
| May 15, 2026 | 662.00 | 681.00 | 621.00 | 624.00 | 624.00 | -4.15% | 247,582 |
| May 14, 2026 | 646.00 | 675.00 | 615.00 | 651.00 | 651.00 | 0.77% | 337,933 |
| May 13, 2026 | 710.00 | 710.00 | 636.00 | 646.00 | 646.00 | -0.15% | 244,797 |
| May 12, 2026 | 667.00 | 682.00 | 641.00 | 647.00 | 647.00 | -3.00% | 423,029 |
| May 11, 2026 | 705.00 | 718.00 | 640.00 | 667.00 | 667.00 | -5.26% | 709,451 |
| May 8, 2026 | 726.00 | 729.00 | 699.00 | 704.00 | 704.00 | -3.03% | 476,203 |
| May 7, 2026 | 716.00 | 745.00 | 711.00 | 726.00 | 726.00 | 0.69% | 252,708 |
| May 6, 2026 | 758.00 | 758.00 | 710.00 | 721.00 | 721.00 | -3.09% | 481,303 |
| May 4, 2026 | 751.00 | 788.00 | 726.00 | 744.00 | 744.00 | -1.46% | 637,596 |
| Apr 30, 2026 | 757.00 | 796.00 | 734.00 | 755.00 | 755.00 | -0.66% | 1,097,496 |
| Apr 29, 2026 | 711.00 | 827.00 | 696.00 | 760.00 | 760.00 | 6.89% | 1,910,081 |
| Apr 28, 2026 | 738.00 | 744.00 | 711.00 | 711.00 | 711.00 | -3.66% | 440,714 |
| Apr 27, 2026 | 712.00 | 778.00 | 700.00 | 738.00 | 738.00 | 3.94% | 724,002 |
| Apr 24, 2026 | 710.00 | 722.00 | 689.00 | 710.00 | 710.00 | - | 354,348 |
| Apr 23, 2026 | 745.00 | 746.00 | 700.00 | 710.00 | 710.00 | -1.53% | 616,599 |
| Apr 22, 2026 | 710.00 | 736.00 | 696.00 | 721.00 | 721.00 | 1.69% | 862,725 |
| Apr 21, 2026 | 737.00 | 788.00 | 709.00 | 709.00 | 709.00 | -4.70% | 1,350,504 |
| Apr 20, 2026 | 778.00 | 792.00 | 713.00 | 744.00 | 744.00 | -4.37% | 2,837,951 |
| Apr 17, 2026 | 992.00 | 1,077.00 | 744.00 | 778.00 | 778.00 | -6.15% | 25,822,730 |
| Apr 16, 2026 | 655.00 | 829.00 | 630.00 | 829.00 | 829.00 | 29.94% | 12,992,050 |
| Apr 15, 2026 | 618.00 | 638.00 | 615.00 | 638.00 | 638.00 | 3.74% | 245,496 |
| Apr 14, 2026 | 636.00 | 637.00 | 611.00 | 615.00 | 615.00 | -1.44% | 211,960 |
| Apr 13, 2026 | 630.00 | 632.00 | 601.00 | 624.00 | 624.00 | -0.95% | 145,999 |
| Apr 10, 2026 | 624.00 | 636.00 | 602.00 | 630.00 | 630.00 | 0.96% | 222,981 |
| Apr 9, 2026 | 629.00 | 636.00 | 601.00 | 624.00 | 624.00 | -2.19% | 197,635 |
| Apr 8, 2026 | 610.00 | 650.00 | 610.00 | 638.00 | 638.00 | 4.76% | 245,563 |
| Apr 7, 2026 | 627.00 | 639.00 | 603.00 | 609.00 | 609.00 | -2.56% | 213,960 |
| Apr 6, 2026 | 659.00 | 659.00 | 615.00 | 625.00 | 625.00 | -2.95% | 531,053 |
| Apr 3, 2026 | 606.00 | 678.00 | 606.00 | 644.00 | 644.00 | 7.15% | 1,103,877 |
| Apr 2, 2026 | 651.00 | 663.00 | 600.00 | 601.00 | 601.00 | -7.11% | 650,253 |
| Apr 1, 2026 | 641.00 | 721.00 | 633.00 | 647.00 | 647.00 | 4.19% | 1,542,985 |
| Mar 31, 2026 | 634.00 | 657.00 | 616.00 | 621.00 | 621.00 | -4.31% | 590,348 |
| Mar 30, 2026 | 650.00 | 671.00 | 635.00 | 649.00 | 649.00 | -3.42% | 653,423 |
| Mar 27, 2026 | 710.00 | 710.00 | 644.00 | 672.00 | 672.00 | -10.64% | 2,531,931 |
| Mar 26, 2026 | 630.00 | 819.00 | 630.00 | 752.00 | 752.00 | 19.37% | 13,813,240 |
| Mar 25, 2026 | 663.00 | 694.00 | 622.00 | 630.00 | 630.00 | -4.69% | 809,189 |