Automobile & PCB Inc. (KRX:015260)
South Korea · Delayed Price · Currency is KRW 599.00
-26.00 (-4.16%)
May 19, 2026, 3:30 PM KST
Automobile & PCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 636.00 | 743.00 | 630.00 | 661.00 | 661.00 | 15.56% | 5,869,863 |
| Mar 23, 2026 | 650.00 | 654.00 | 572.00 | 572.00 | 572.00 | -13.98% | 653,504 |
| Mar 20, 2026 | 690.00 | 710.00 | 663.00 | 665.00 | 665.00 | -3.34% | 318,972 |
| Mar 19, 2026 | 724.00 | 740.00 | 685.00 | 688.00 | 688.00 | -4.97% | 390,505 |
| Mar 18, 2026 | 754.00 | 768.00 | 720.00 | 724.00 | 724.00 | -3.98% | 592,390 |
| Mar 17, 2026 | 729.00 | 835.00 | 671.00 | 754.00 | 754.00 | 7.71% | 2,276,505 |
| Mar 16, 2026 | 710.00 | 730.00 | 681.00 | 700.00 | 700.00 | -4.11% | 526,093 |
| Mar 13, 2026 | 802.00 | 802.00 | 722.00 | 730.00 | 730.00 | -4.70% | 812,808 |
| Mar 12, 2026 | 789.00 | 832.00 | 710.00 | 766.00 | 766.00 | 0.66% | 2,540,831 |
| Mar 11, 2026 | 837.00 | 838.00 | 754.00 | 761.00 | 761.00 | -9.08% | 4,066,825 |
| Mar 10, 2026 | 995.00 | 999.00 | 818.00 | 837.00 | 837.00 | 8.84% | 26,082,090 |
| Mar 9, 2026 | 592.00 | 769.00 | 526.00 | 769.00 | 769.00 | 29.90% | 4,623,977 |
| Mar 6, 2026 | 591.00 | 730.00 | 564.00 | 592.00 | 592.00 | 5.34% | 18,458,250 |