Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Auto & Inc. (353590.KQ)

3,915.00
+15.00
+(0.38%)
At close: 3:30:07 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20253,865.004,045.003,865.003,915.003,915.002,461
Apr 30, 20254,035.004,035.003,870.003,900.003,900.0011,940
Apr 29, 20254,000.004,050.003,880.003,985.003,985.0011,020
Apr 28, 20254,005.004,060.003,950.004,005.004,005.0022,885
Apr 25, 20253,990.004,015.003,950.003,965.003,965.0016,590
Apr 24, 20253,930.004,005.003,920.003,940.003,940.008,270
Apr 23, 20253,865.003,965.003,865.003,950.003,950.0017,269
Apr 22, 20253,960.003,960.003,800.003,865.003,865.0021,747
Apr 21, 20254,130.004,130.003,935.003,960.003,960.0012,559
Apr 18, 20253,935.004,090.003,830.004,030.004,030.0029,922
Apr 17, 20253,705.003,960.003,705.003,850.003,850.0010,713
Apr 16, 20253,785.003,860.003,705.003,705.003,705.0014,239
Apr 15, 20253,720.003,830.003,580.003,785.003,785.0022,320
Apr 14, 20253,655.003,860.003,655.003,705.003,705.0022,925
Apr 11, 20253,655.003,700.003,570.003,655.003,655.0012,342
Apr 10, 20253,685.003,685.003,500.003,650.003,650.0023,644
Apr 9, 20253,625.003,655.003,385.003,465.003,465.0025,590
Apr 8, 20253,635.003,715.003,630.003,630.003,630.0013,942
Apr 7, 20253,750.003,900.003,635.003,635.003,635.0039,899
Apr 4, 20253,855.003,930.003,780.003,875.003,875.009,857
Apr 3, 20253,875.003,940.003,805.003,875.003,875.0012,272
Apr 2, 20253,920.004,065.003,875.003,875.003,875.0017,986
Apr 1, 20253,890.003,975.003,885.003,915.003,915.0018,296
Mar 31, 20253,990.003,990.003,890.003,890.003,890.0014,199
Mar 28, 20253,910.004,300.003,820.004,000.004,000.0059,710
Mar 27, 20253,995.004,045.003,910.003,915.003,915.0010,471
Mar 26, 20253,900.004,030.003,900.003,950.003,950.0011,391
Mar 25, 20253,940.004,330.003,930.003,930.003,930.0092,170
Mar 24, 20254,000.004,000.003,890.003,900.003,900.0012,776
Mar 21, 20253,970.004,000.003,850.003,870.003,870.0022,814
Mar 20, 20253,975.004,075.003,960.003,970.003,970.007,536
Mar 19, 20254,100.004,100.003,915.003,975.003,975.0022,349
Mar 18, 20254,100.004,100.004,030.004,070.004,070.007,072
Mar 17, 20254,070.004,105.004,035.004,050.004,050.007,087
Mar 14, 20254,045.004,075.003,860.004,065.004,065.0010,378
Mar 13, 20254,050.004,055.003,975.003,995.003,995.007,139
Mar 12, 20253,895.004,050.003,885.004,010.004,010.0015,481
Mar 11, 20253,850.003,915.003,795.003,895.003,895.0046,685
Mar 10, 20253,985.004,055.003,900.003,930.003,930.0021,022
Mar 7, 20254,010.004,135.003,970.003,985.003,985.008,149
Mar 6, 20254,005.004,035.003,950.003,975.003,975.0017,233
Mar 5, 20254,080.004,080.003,940.004,000.004,000.0013,877
Mar 4, 20254,060.004,060.003,950.003,995.003,995.0024,761
Feb 28, 20254,210.004,220.004,050.004,060.004,060.0031,382
Feb 27, 20254,330.004,385.004,190.004,210.004,210.0019,186
Feb 26, 20254,250.004,345.004,215.004,295.004,295.0019,055
Feb 25, 20254,300.004,300.004,250.004,275.004,275.0012,636
Feb 24, 20254,365.004,365.004,200.004,270.004,270.0017,959
Feb 21, 20254,295.004,385.004,275.004,275.004,275.0014,489
Feb 20, 20254,300.004,315.004,270.004,270.004,270.0015,498
Feb 19, 20254,360.004,365.004,150.004,300.004,300.0025,729
Feb 18, 20254,275.004,305.004,250.004,290.004,290.0016,122
Feb 17, 20254,330.004,430.004,240.004,275.004,275.0022,660
Feb 14, 20254,300.004,385.004,200.004,330.004,330.0025,980
Feb 13, 20254,215.004,300.004,215.004,300.004,300.0014,698
Feb 12, 20254,540.004,540.004,200.004,205.004,205.0036,462
Feb 11, 20254,490.004,540.004,370.004,385.004,385.0026,248
Feb 10, 20254,510.004,540.004,315.004,500.004,500.0029,427
Feb 7, 20254,490.004,490.004,350.004,370.004,370.0020,980
Feb 6, 20254,435.004,545.004,360.004,490.004,490.0013,553
Feb 5, 20254,435.004,535.004,320.004,450.004,450.0017,664
Feb 4, 20254,350.004,520.004,340.004,430.004,430.0021,366
Feb 3, 20254,480.004,480.004,240.004,350.004,350.0038,251
Jan 31, 20254,410.004,500.004,410.004,480.004,480.0013,183
Jan 24, 20254,420.004,575.004,410.004,500.004,500.0021,479
Jan 23, 20254,665.004,665.004,455.004,455.004,455.0056,275
Jan 22, 20254,630.004,700.004,590.004,650.004,650.0017,391
Jan 21, 20254,660.004,720.004,570.004,650.004,650.0055,020
Jan 20, 20254,750.004,770.004,660.004,660.004,660.0041,435
Jan 17, 20254,920.004,960.004,725.004,770.004,770.0076,452
Jan 16, 20254,890.005,160.004,890.004,965.004,965.0086,621
Jan 15, 20255,100.005,130.004,850.004,850.004,850.0083,677
Jan 14, 20255,050.005,230.004,955.005,020.005,020.00141,111
Jan 13, 20255,290.005,300.004,925.004,950.004,950.00192,814
Jan 10, 20254,760.005,650.004,625.005,270.005,270.002,825,275
Jan 9, 20254,560.004,665.004,350.004,665.004,665.0026,700
Jan 8, 20254,430.004,650.004,430.004,570.004,570.0026,096
Jan 7, 20254,720.004,720.004,485.004,510.004,510.0045,603
Jan 6, 20254,430.004,665.004,425.004,650.004,650.0028,998
Jan 3, 20254,410.004,550.004,410.004,430.004,430.0025,017
Jan 2, 20254,260.004,455.004,250.004,455.004,455.0070,096
Dec 30, 20244,050.004,285.004,050.004,265.004,265.0023,475
Dec 27, 20244,075.004,095.004,025.004,070.004,070.0017,150
Dec 26, 20244,200.004,200.004,060.004,075.004,075.0019,191
Dec 24, 20244,230.004,320.004,075.004,205.004,205.0010,720
Dec 23, 20244,140.004,290.004,090.004,230.004,230.0059,149
Dec 20, 20244,150.004,210.004,020.004,140.004,140.0041,871
Dec 19, 20244,100.004,205.004,010.004,150.004,150.0035,349
Dec 18, 20244,180.004,255.004,075.004,155.004,155.0018,413
Dec 17, 20244,290.004,290.004,030.004,180.004,180.0025,965
Dec 16, 20244,175.004,235.003,905.004,150.004,150.0044,853
Dec 13, 20244,075.004,190.004,035.004,175.004,175.0018,513
Dec 12, 20244,115.004,115.004,005.004,090.004,090.0024,201
Dec 11, 20243,925.004,115.003,925.004,115.004,115.0038,640
Dec 10, 20243,630.003,940.003,600.003,940.003,940.0029,006
Dec 9, 20243,855.003,970.003,700.003,705.003,705.0076,523
Dec 6, 20244,020.004,080.003,880.003,975.003,975.0038,701
Dec 5, 20243,965.004,045.003,950.004,020.004,020.0015,663
Dec 4, 20243,905.004,055.003,905.003,955.003,955.0027,897
Dec 3, 20244,090.004,090.003,970.004,060.004,060.0025,409
Dec 2, 20244,080.004,085.003,980.004,055.004,055.0032,614
Nov 29, 20244,150.004,170.003,995.004,010.004,010.0043,057
Nov 28, 20244,140.004,140.004,050.004,125.004,125.0015,224
Nov 27, 20244,195.004,195.004,095.004,120.004,120.0016,683
Nov 26, 20244,070.004,210.004,070.004,190.004,190.0014,932
Nov 25, 20244,005.004,215.003,990.004,115.004,115.0053,494
Nov 22, 20244,170.004,265.004,000.004,005.004,005.00100,740
Nov 21, 20244,300.004,300.004,125.004,170.004,170.0020,462
Nov 20, 20244,210.004,450.004,210.004,250.004,250.0031,525
Nov 19, 20244,220.004,320.004,220.004,260.004,260.0015,385
Nov 18, 20244,095.004,400.004,095.004,250.004,250.0018,273
Nov 15, 20244,020.004,170.003,980.004,095.004,095.0042,026
Nov 14, 20244,310.004,420.004,190.004,220.004,220.0027,290
Nov 13, 20244,320.004,420.004,270.004,310.004,310.0034,055
Nov 12, 20244,385.004,500.004,380.004,475.004,475.0052,479
Nov 11, 20244,590.004,630.004,320.004,425.004,425.0043,684
Nov 8, 20244,600.004,745.004,500.004,635.004,635.0016,827
Nov 7, 20244,565.004,630.004,500.004,560.004,560.0010,372
Nov 6, 20244,690.004,800.004,550.004,565.004,565.0026,998
Nov 5, 20244,680.004,730.004,650.004,690.004,690.0019,473
Nov 4, 20244,625.004,725.004,560.004,680.004,680.0024,283
Nov 1, 20244,570.004,690.004,535.004,550.004,550.0039,682
Oct 31, 20244,715.004,780.004,595.004,650.004,650.0021,208
Oct 30, 20244,775.004,870.004,690.004,715.004,715.0035,041
Oct 29, 20244,830.004,830.004,600.004,775.004,775.0042,996
Oct 28, 20244,640.004,770.004,630.004,730.004,730.0020,312
Oct 25, 20244,815.004,815.004,600.004,665.004,665.0044,943
Oct 24, 20244,855.004,930.004,685.004,780.004,780.0036,699
Oct 23, 20244,860.004,920.004,650.004,855.004,855.0059,482
Oct 22, 20245,200.005,200.004,860.004,910.004,910.0072,822
Oct 21, 20245,100.005,150.004,955.005,140.005,140.0040,444
Oct 18, 20245,340.005,340.004,985.005,060.005,060.0099,616
Oct 17, 20245,290.005,370.005,200.005,270.005,270.0048,160
Oct 16, 20245,340.005,340.005,220.005,260.005,260.0031,773
Oct 15, 20245,350.005,400.005,260.005,370.005,370.0037,820
Oct 14, 20245,300.005,400.005,230.005,340.005,340.0064,320
Oct 11, 20245,500.005,540.005,270.005,330.005,330.00107,507
Oct 10, 20245,550.005,550.005,370.005,500.005,500.0053,619
Oct 8, 20245,800.005,800.005,410.005,430.005,430.00187,700
Oct 7, 20245,700.005,850.005,690.005,780.005,780.0048,474
Oct 4, 20245,710.005,850.005,470.005,670.005,670.0087,980
Oct 2, 20245,820.006,000.005,650.005,700.005,700.00110,443
Sep 30, 20246,100.006,160.005,830.006,000.006,000.00129,090
Sep 27, 20246,240.006,360.006,100.006,100.006,100.00253,832
Sep 26, 20245,970.006,290.005,960.006,190.006,190.00217,726
Sep 25, 20246,190.006,230.005,970.005,990.005,990.00217,397
Sep 24, 20246,340.006,340.006,140.006,200.006,200.00263,263
Sep 23, 20246,010.006,420.005,880.006,320.006,320.001,064,129
Sep 20, 20246,020.006,130.005,830.005,960.005,960.00227,531
Sep 19, 20246,150.006,280.005,820.005,970.005,970.00926,174
Sep 13, 20245,650.006,000.005,520.005,900.005,900.00645,417
Sep 12, 20245,720.005,790.005,520.005,580.005,580.00387,184
Sep 11, 20245,880.006,200.005,530.005,570.005,570.001,459,613
Sep 10, 20245,960.006,160.005,600.005,750.005,750.00874,572
Sep 9, 20246,710.007,300.005,970.005,990.005,990.004,334,671
Sep 6, 20245,280.006,740.005,270.006,480.006,480.0014,266,930
Sep 5, 20245,090.005,340.005,020.005,200.005,200.00461,431
Sep 4, 20245,170.005,260.005,010.005,080.005,080.00391,658
Sep 3, 20245,790.005,790.005,400.005,430.005,430.00695,498
Sep 2, 20246,010.006,190.005,990.006,040.006,040.00767,040
Aug 30, 20246,750.006,820.005,910.006,030.006,030.002,771,170
Aug 29, 20244,970.006,510.004,970.006,510.006,510.002,872,578
Aug 28, 20245,060.005,090.004,910.005,010.005,010.0074,754
Aug 27, 20245,190.005,190.005,020.005,050.005,050.00143,914
Aug 26, 20245,050.005,240.004,990.005,200.005,200.00304,011
Aug 23, 20244,685.005,210.004,685.005,040.005,040.00691,549
Aug 22, 20244,800.004,950.004,685.004,755.004,755.00243,492
Aug 21, 20244,590.005,580.004,435.004,905.004,905.003,056,227
Aug 20, 20244,320.004,675.004,320.004,610.004,610.00124,808
Aug 19, 20244,300.004,450.004,260.004,340.004,340.0046,041
Aug 16, 20244,330.004,365.004,245.004,280.004,280.0040,347
Aug 14, 20244,240.004,380.004,235.004,320.004,320.0031,771
Aug 13, 20244,250.004,335.004,200.004,235.004,235.0029,216
Aug 12, 20244,250.004,375.004,250.004,290.004,290.0040,033
Aug 9, 20244,115.004,350.004,115.004,280.004,280.0054,115
Aug 8, 20244,290.004,320.004,100.004,110.004,110.0082,063
Aug 7, 20244,435.004,540.004,335.004,335.004,335.00203,781
Aug 6, 20243,800.005,100.003,800.004,435.004,435.003,280,282
Aug 5, 20244,380.004,380.003,800.003,930.003,930.0088,010
Aug 2, 20244,340.004,495.004,340.004,395.004,395.0038,522
Aug 1, 20244,360.004,570.004,360.004,515.004,515.0022,098
Jul 31, 20244,445.004,445.004,290.004,400.004,400.0015,362
Jul 30, 20244,445.004,545.004,395.004,400.004,400.0017,661
Jul 29, 20244,340.004,495.004,340.004,490.004,490.0020,594
Jul 26, 20244,370.004,500.004,370.004,390.004,390.0021,508
Jul 25, 20244,470.004,470.004,320.004,390.004,390.0020,572
Jul 24, 20244,355.004,450.004,335.004,440.004,440.0016,113
Jul 23, 20244,485.004,540.004,380.004,405.004,405.0029,310
Jul 22, 20244,640.004,670.004,485.004,495.004,495.0041,729
Jul 19, 20244,605.004,690.004,520.004,670.004,670.0046,065
Jul 18, 20244,505.004,655.004,450.004,560.004,560.0055,773
Jul 17, 20244,400.004,835.004,400.004,585.004,585.00254,823
Jul 16, 20244,455.004,575.004,390.004,395.004,395.0051,011
Jul 15, 20244,550.004,555.004,360.004,430.004,430.0049,750
Jul 12, 20244,365.005,140.004,320.004,460.004,460.001,279,151
Jul 11, 20244,290.004,335.004,280.004,295.004,295.0016,457
Jul 10, 20244,280.004,325.004,260.004,290.004,290.0020,653
Jul 9, 20244,300.004,375.004,300.004,320.004,320.0011,946
Jul 8, 20244,255.005,000.004,230.004,360.004,360.00364,766
Jul 5, 20244,300.004,370.004,230.004,255.004,255.0020,678
Jul 4, 20244,365.004,400.004,325.004,325.004,325.0020,962
Jul 3, 20244,335.004,445.004,305.004,360.004,360.0029,899
Jul 2, 20244,450.004,495.004,350.004,375.004,375.0040,996
Jul 1, 20244,470.004,545.004,455.004,510.004,510.0029,208
Jun 28, 20244,490.004,585.004,470.004,495.004,495.0028,190
Jun 27, 20244,575.004,595.004,535.004,535.004,535.0035,993
Jun 26, 20244,600.004,645.004,535.004,575.004,575.00106,453
Jun 25, 20244,750.005,550.004,630.004,640.004,640.001,880,423
Jun 24, 20244,795.004,810.004,630.004,630.004,630.0036,100
Jun 21, 20244,830.004,850.004,780.004,795.004,795.0022,538
Jun 20, 20244,825.004,945.004,825.004,850.004,850.0014,150
Jun 19, 20244,840.004,890.004,815.004,845.004,845.0013,218
Jun 18, 20244,995.004,995.004,850.004,870.004,870.0016,749
Jun 17, 20244,975.005,000.004,845.004,875.004,875.0026,371
Jun 14, 20244,950.005,010.004,935.004,975.004,975.0011,659
Jun 13, 20245,070.005,080.004,950.004,995.004,995.0011,700
Jun 12, 20245,040.005,090.004,950.004,990.004,990.0018,713
Jun 11, 20245,100.005,100.004,940.005,080.005,080.0020,091
Jun 10, 20244,850.005,100.004,850.005,060.005,060.0014,792
Jun 7, 20244,970.005,000.004,870.004,920.004,920.0018,081
Jun 5, 20245,000.005,000.004,920.004,955.004,955.0012,849
Jun 4, 20244,935.005,040.004,920.004,995.004,995.0020,929
Jun 3, 20244,940.005,040.004,900.004,940.004,940.0024,538
May 31, 20244,835.005,100.004,805.004,940.004,940.0027,735
May 30, 20244,895.004,910.004,800.004,835.004,835.0015,312
May 29, 20244,910.004,965.004,880.004,895.004,895.0026,149
May 28, 20244,895.004,970.004,790.004,910.004,910.0015,000
May 27, 20244,805.005,150.004,765.004,895.004,895.0029,916
May 24, 20244,800.004,910.004,800.004,855.004,855.0013,439
May 23, 20244,900.004,910.004,705.004,900.004,900.0014,201
May 22, 20244,860.004,980.004,815.004,900.004,900.0018,098
May 21, 20244,950.004,970.004,845.004,870.004,870.0015,361
May 20, 20244,965.004,995.004,890.004,920.004,920.0022,118
May 17, 20244,980.005,000.004,920.004,965.004,965.0023,684
May 16, 20245,010.005,060.004,960.004,990.004,990.0024,315
May 14, 20245,100.005,100.004,965.005,010.005,010.0019,391
May 13, 20245,130.005,160.005,010.005,070.005,070.0012,334
May 10, 20245,160.005,210.005,080.005,130.005,130.0019,757
May 9, 20245,130.005,160.005,100.005,130.005,130.0016,114
May 8, 20245,140.005,180.005,070.005,130.005,130.0021,823
May 7, 20245,040.005,210.005,000.005,140.005,140.0044,627
May 3, 20245,000.005,050.004,875.005,040.005,040.0030,599
May 2, 20244,900.005,100.004,850.004,955.004,955.0023,512