Automobile & PCB Inc. (KRX:015260)
South Korea · Delayed Price · Currency is KRW 509.00
+117.00 (29.85%)
At close: Jul 21, 2026
Automobile & PCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 404.00 | 509.00 | 355.00 | 506.00 | - | 29.08% | 7,594,423 |
| Jul 20, 2026 | 478.00 | 512.00 | 353.00 | 392.00 | 392.00 | -9.89% | 3,803,486 |
| Jul 16, 2026 | 351.00 | 435.00 | 335.00 | 435.00 | 435.00 | 29.85% | 5,676,882 |
| Jul 15, 2026 | 327.00 | 370.00 | 319.00 | 335.00 | 335.00 | 5.35% | 1,084,370 |
| Jul 14, 2026 | 380.00 | 388.00 | 317.00 | 318.00 | 318.00 | -16.32% | 842,376 |
| Jul 13, 2026 | 430.00 | 480.00 | 359.00 | 380.00 | 380.00 | 0.53% | 5,701,920 |
| Jul 10, 2026 | 291.00 | 378.00 | 291.00 | 378.00 | 378.00 | 29.90% | 1,841,428 |
| Jul 9, 2026 | 328.00 | 337.00 | 280.00 | 291.00 | 291.00 | -12.08% | 621,130 |
| Jul 8, 2026 | 326.00 | 358.00 | 310.00 | 331.00 | 331.00 | 1.53% | 306,538 |
| Jul 7, 2026 | 340.00 | 354.00 | 314.00 | 326.00 | 326.00 | -3.83% | 575,926 |
| Jul 6, 2026 | 339.00 | 417.00 | 330.00 | 339.00 | 339.00 | 4.31% | 1,727,550 |
| Jul 3, 2026 | 347.00 | 358.00 | 296.00 | 325.00 | 325.00 | -6.34% | 781,662 |
| Jul 2, 2026 | 367.00 | 379.00 | 346.00 | 347.00 | 347.00 | -5.71% | 188,250 |
| Jul 1, 2026 | 355.00 | 388.00 | 355.00 | 368.00 | 368.00 | 3.66% | 231,218 |
| Jun 30, 2026 | 380.00 | 385.00 | 335.00 | 355.00 | 355.00 | -7.55% | 751,643 |
| Jun 29, 2026 | 358.00 | 416.00 | 345.00 | 384.00 | 384.00 | 6.67% | 473,155 |
| Jun 26, 2026 | 395.00 | 413.00 | 336.00 | 360.00 | 360.00 | -15.49% | 969,144 |
| Jun 25, 2026 | 422.00 | 448.00 | 402.00 | 426.00 | 426.00 | -3.18% | 379,317 |
| Jun 24, 2026 | 471.00 | 484.00 | 411.00 | 440.00 | 440.00 | -6.38% | 400,825 |
| Jun 23, 2026 | 531.00 | 548.00 | 470.00 | 470.00 | 470.00 | -12.64% | 313,848 |
| Jun 22, 2026 | 559.00 | 570.00 | 529.00 | 538.00 | 538.00 | -3.93% | 138,433 |
| Jun 19, 2026 | 597.00 | 621.00 | 551.00 | 560.00 | 560.00 | -6.20% | 259,021 |
| Jun 18, 2026 | 595.00 | 633.00 | 584.00 | 597.00 | 597.00 | -0.50% | 174,310 |
| Jun 17, 2026 | 582.00 | 615.00 | 572.00 | 600.00 | 600.00 | 1.87% | 366,599 |
| Jun 16, 2026 | 535.00 | 646.00 | 525.00 | 589.00 | 589.00 | 10.09% | 1,302,421 |
| Jun 15, 2026 | 550.00 | 571.00 | 528.00 | 535.00 | 535.00 | -2.73% | 192,870 |
| Jun 12, 2026 | 525.00 | 598.00 | 525.00 | 550.00 | 550.00 | 4.76% | 231,630 |
| Jun 11, 2026 | 522.00 | 535.00 | 512.00 | 525.00 | 525.00 | 0.57% | 106,476 |
| Jun 10, 2026 | 540.00 | 567.00 | 520.00 | 522.00 | 522.00 | -2.79% | 295,163 |
| Jun 9, 2026 | 517.00 | 568.00 | 516.00 | 537.00 | 537.00 | 3.87% | 524,023 |
| 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 |