Automobile & PCB Inc. (KRX:015260)
South Korea · Delayed Price · Currency is KRW 264.00
+1.00 (0.38%)
Last updated: Sep 23, 2026, 3:00 PM KST
Automobile & PCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 261.00 | 282.00 | 250.00 | 264.00 | 264.00 | 0.38% | 876,233 |
| Sep 22, 2026 | 278.00 | 278.00 | 259.00 | 263.00 | 263.00 | -4.01% | 931,180 |
| Sep 21, 2026 | 277.00 | 279.00 | 271.00 | 274.00 | 274.00 | -0.72% | 369,028 |
| Sep 18, 2026 | 279.00 | 279.00 | 268.00 | 276.00 | 276.00 | -1.08% | 551,164 |
| Sep 17, 2026 | 282.00 | 283.00 | 274.00 | 279.00 | 279.00 | - | 333,253 |
| Sep 16, 2026 | 283.00 | 299.00 | 277.00 | 279.00 | 279.00 | -1.41% | 619,221 |
| Sep 15, 2026 | 282.00 | 293.00 | 272.00 | 283.00 | 283.00 | -0.35% | 401,593 |
| Sep 14, 2026 | 291.00 | 315.00 | 283.00 | 284.00 | 284.00 | -2.41% | 446,035 |
| Sep 11, 2026 | 303.00 | 310.00 | 290.00 | 291.00 | 291.00 | -3.96% | 784,223 |
| Sep 10, 2026 | 306.00 | 307.00 | 284.00 | 303.00 | 303.00 | - | 922,373 |
| Sep 9, 2026 | 321.00 | 333.00 | 297.00 | 303.00 | 303.00 | -5.31% | 1,258,546 |
| Sep 8, 2026 | 370.00 | 396.00 | 307.00 | 320.00 | 320.00 | -9.09% | 4,569,945 |
| Sep 7, 2026 | 272.00 | 352.00 | 272.00 | 352.00 | 352.00 | 29.89% | 7,783,175 |
| Sep 4, 2026 | 279.00 | 293.00 | 270.00 | 271.00 | 271.00 | -2.87% | 535,411 |
| Sep 3, 2026 | 287.00 | 300.00 | 274.00 | 279.00 | 279.00 | -2.11% | 795,679 |
| Sep 2, 2026 | 308.00 | 310.00 | 283.00 | 285.00 | 285.00 | -7.47% | 690,301 |
| Sep 1, 2026 | 316.00 | 340.00 | 293.00 | 308.00 | 308.00 | -3.45% | 1,160,711 |
| Aug 31, 2026 | 283.00 | 337.00 | 274.00 | 319.00 | 319.00 | 13.93% | 3,150,545 |
| Aug 28, 2026 | 275.00 | 307.00 | 271.00 | 280.00 | 280.00 | 3.32% | 1,548,120 |
| Aug 27, 2026 | 278.00 | 282.00 | 270.00 | 271.00 | 271.00 | -3.21% | 455,678 |
| Aug 26, 2026 | 283.00 | 295.00 | 275.00 | 280.00 | 280.00 | -3.45% | 565,646 |
| Aug 25, 2026 | 284.00 | 312.00 | 268.00 | 290.00 | 290.00 | 2.11% | 1,892,961 |
| Aug 24, 2026 | 305.00 | 305.00 | 273.00 | 284.00 | 284.00 | -5.65% | 1,152,637 |
| Aug 21, 2026 | 282.00 | 347.00 | 260.00 | 301.00 | 301.00 | 9.85% | 5,740,005 |
| Aug 20, 2026 | 336.00 | 345.00 | 269.00 | 274.00 | 274.00 | -12.18% | 3,734,442 |
| Aug 19, 2026 | 255.00 | 312.00 | 243.00 | 312.00 | 312.00 | 30.00% | 7,123,816 |
| Aug 18, 2026 | 264.00 | 266.00 | 240.00 | 240.00 | 240.00 | -8.75% | 1,284,821 |
| Aug 14, 2026 | 289.00 | 290.00 | 251.00 | 263.00 | 263.00 | -8.36% | 1,638,756 |
| Aug 13, 2026 | 290.00 | 305.00 | 281.00 | 287.00 | 287.00 | -1.03% | 1,301,966 |
| Aug 12, 2026 | 320.00 | 321.00 | 289.00 | 290.00 | 290.00 | -8.81% | 2,093,917 |
| Aug 11, 2026 | 360.00 | 360.00 | 308.00 | 318.00 | 318.00 | -14.97% | 2,800,118 |
| Aug 7, 2026 | 342.00 | 435.00 | 342.00 | 374.00 | 374.00 | 9.36% | 5,434,765 |
| Aug 6, 2026 | 374.00 | 383.00 | 340.00 | 342.00 | 342.00 | -8.31% | 1,047,402 |
| Aug 5, 2026 | 385.00 | 398.00 | 365.00 | 373.00 | 373.00 | -0.53% | 1,036,295 |
| Aug 4, 2026 | 335.00 | 426.00 | 331.00 | 375.00 | 375.00 | 13.98% | 6,552,571 |
| Aug 3, 2026 | 348.00 | 355.00 | 325.00 | 329.00 | 329.00 | -6.27% | 410,298 |
| Jul 31, 2026 | 344.00 | 363.00 | 330.00 | 351.00 | 351.00 | 4.46% | 710,770 |
| Jul 30, 2026 | 301.00 | 374.00 | 301.00 | 336.00 | 336.00 | -4.82% | 911,484 |
| Jul 29, 2026 | 402.00 | 416.00 | 347.00 | 353.00 | 353.00 | -13.05% | 910,296 |
| Jul 28, 2026 | 409.00 | 535.00 | 396.00 | 406.00 | 406.00 | -2.87% | 4,332,785 |
| Jul 27, 2026 | 415.00 | 440.00 | 400.00 | 418.00 | 418.00 | 1.95% | 445,513 |
| Jul 24, 2026 | 412.00 | 431.00 | 390.00 | 410.00 | 410.00 | -5.53% | 829,306 |
| Jul 23, 2026 | 453.00 | 500.00 | 419.00 | 434.00 | 434.00 | -4.19% | 1,417,546 |
| Jul 22, 2026 | 512.00 | 554.00 | 440.00 | 453.00 | 453.00 | -11.00% | 3,855,957 |
| Jul 21, 2026 | 404.00 | 509.00 | 355.00 | 509.00 | 509.00 | 29.85% | 8,334,763 |
| 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% | 5,678,225 |
| 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% | 5,768,713 |