Automobile & PCB Inc. (KRX:015260)
South Korea · Delayed Price · Currency is KRW 279.00
-6.00 (-2.11%)
Last updated: Sep 3, 2026, 3:00 PM KST
Automobile & PCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 308.00 | 310.00 | 283.00 | 285.00 | 285.00 | -7.47% | 687,549 |
| Sep 1, 2026 | 316.00 | 340.00 | 293.00 | 308.00 | 308.00 | -3.45% | 1,156,381 |
| Aug 31, 2026 | 283.00 | 337.00 | 274.00 | 319.00 | 319.00 | 13.93% | 3,148,179 |
| Aug 28, 2026 | 275.00 | 307.00 | 271.00 | 280.00 | 280.00 | 3.32% | 1,545,570 |
| Aug 27, 2026 | 278.00 | 282.00 | 270.00 | 271.00 | 271.00 | -3.21% | 454,719 |
| Aug 26, 2026 | 283.00 | 295.00 | 275.00 | 280.00 | 280.00 | -3.45% | 561,703 |
| Aug 25, 2026 | 284.00 | 312.00 | 268.00 | 290.00 | 290.00 | 2.11% | 1,891,090 |
| Aug 24, 2026 | 305.00 | 305.00 | 273.00 | 284.00 | 284.00 | -5.65% | 1,151,332 |
| Aug 21, 2026 | 282.00 | 347.00 | 260.00 | 301.00 | 301.00 | 9.85% | 5,731,579 |
| Aug 20, 2026 | 336.00 | 345.00 | 269.00 | 274.00 | 274.00 | -12.18% | 3,713,792 |
| Aug 19, 2026 | 255.00 | 312.00 | 243.00 | 312.00 | 312.00 | 30.00% | 7,123,445 |
| Aug 18, 2026 | 264.00 | 266.00 | 240.00 | 240.00 | 240.00 | -8.75% | 1,267,909 |
| Aug 14, 2026 | 289.00 | 290.00 | 251.00 | 263.00 | 263.00 | -8.36% | 1,602,734 |
| Aug 13, 2026 | 290.00 | 305.00 | 281.00 | 287.00 | 287.00 | -1.03% | 1,286,041 |
| Aug 12, 2026 | 320.00 | 321.00 | 289.00 | 290.00 | 290.00 | -8.81% | 2,080,928 |
| Aug 11, 2026 | 360.00 | 360.00 | 308.00 | 318.00 | 318.00 | -14.97% | 2,787,222 |
| Aug 7, 2026 | 342.00 | 435.00 | 342.00 | 374.00 | 374.00 | 9.36% | 5,415,201 |
| Aug 6, 2026 | 374.00 | 383.00 | 340.00 | 342.00 | 342.00 | -8.31% | 1,010,856 |
| Aug 5, 2026 | 385.00 | 398.00 | 365.00 | 373.00 | 373.00 | -0.53% | 1,027,444 |
| Aug 4, 2026 | 335.00 | 426.00 | 331.00 | 375.00 | 375.00 | 13.98% | 6,536,425 |
| Aug 3, 2026 | 348.00 | 355.00 | 325.00 | 329.00 | 329.00 | -6.27% | 409,783 |
| 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% | 907,807 |
| 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% | 1,405,942 |
| Jul 22, 2026 | 512.00 | 554.00 | 440.00 | 453.00 | 453.00 | -11.00% | 3,830,489 |
| 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% | 5,676,882 |
| 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 |