Automobile & PCB Inc. 015260
KRX · South Korea · Electronic Technology
KRW 202.00-40.00 (-16.53%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 202.00 | -16.53% | KRW 241.00 | KRW 244.00 | KRW 194.00 | 2.14M |
| 2026-10-01 | KRW 242.00 | -3.20% | KRW 249.00 | KRW 252.00 | KRW 238.00 | 359.40K |
| 2026-09-30 | KRW 250.00 | +3.31% | KRW 243.00 | KRW 254.00 | KRW 240.00 | 338.36K |
| 2026-09-29 | KRW 242.00 | -6.92% | KRW 262.00 | KRW 263.00 | KRW 238.00 | 726.63K |
| 2026-09-28 | KRW 260.00 | -1.52% | KRW 264.00 | KRW 267.00 | KRW 257.00 | 354.02K |
| 2026-09-23 | KRW 264.00 | +0.38% | KRW 261.00 | KRW 282.00 | KRW 250.00 | 876.33K |
| 2026-09-22 | KRW 263.00 | -4.01% | KRW 278.00 | KRW 278.00 | KRW 259.00 | 935.16K |
| 2026-09-21 | KRW 274.00 | -0.72% | KRW 277.00 | KRW 279.00 | KRW 271.00 | 370.31K |
| 2026-09-18 | KRW 276.00 | -1.08% | KRW 279.00 | KRW 279.00 | KRW 268.00 | 555.37K |
| 2026-09-17 | KRW 279.00 | 0.00% | KRW 282.00 | KRW 283.00 | KRW 274.00 | 333.25K |
| 2026-09-16 | KRW 279.00 | -1.41% | KRW 283.00 | KRW 299.00 | KRW 277.00 | 619.22K |
| 2026-09-15 | KRW 283.00 | -0.35% | KRW 282.00 | KRW 293.00 | KRW 272.00 | 401.59K |
| 2026-09-14 | KRW 284.00 | -2.41% | KRW 291.00 | KRW 315.00 | KRW 283.00 | 446.04K |
| 2026-09-11 | KRW 291.00 | -3.96% | KRW 303.00 | KRW 310.00 | KRW 290.00 | 784.22K |
| 2026-09-10 | KRW 303.00 | 0.00% | KRW 306.00 | KRW 307.00 | KRW 284.00 | 922.37K |
| 2026-09-09 | KRW 303.00 | -5.31% | KRW 321.00 | KRW 333.00 | KRW 297.00 | 1.26M |
| 2026-09-08 | KRW 320.00 | -9.09% | KRW 370.00 | KRW 396.00 | KRW 307.00 | 4.57M |
| 2026-09-07 | KRW 352.00 | +29.89% | KRW 272.00 | KRW 352.00 | KRW 272.00 | 7.78M |
| 2026-09-04 | KRW 271.00 | -2.87% | KRW 279.00 | KRW 293.00 | KRW 270.00 | 535.41K |
| 2026-09-03 | KRW 279.00 | -2.11% | KRW 287.00 | KRW 300.00 | KRW 274.00 | 795.68K |
| 2026-09-02 | KRW 285.00 | -7.47% | KRW 308.00 | KRW 310.00 | KRW 283.00 | 690.30K |
| 2026-09-01 | KRW 308.00 | -3.45% | KRW 316.00 | KRW 340.00 | KRW 293.00 | 1.16M |
| 2026-08-31 | KRW 319.00 | +13.93% | KRW 283.00 | KRW 337.00 | KRW 274.00 | 3.15M |
| 2026-08-28 | KRW 280.00 | +3.32% | KRW 275.00 | KRW 307.00 | KRW 271.00 | 1.55M |
| 2026-08-27 | KRW 271.00 | -3.21% | KRW 278.00 | KRW 282.00 | KRW 270.00 | 455.68K |
| 2026-08-26 | KRW 280.00 | -3.45% | KRW 283.00 | KRW 295.00 | KRW 275.00 | 565.65K |
| 2026-08-25 | KRW 290.00 | +2.11% | KRW 284.00 | KRW 312.00 | KRW 268.00 | 1.89M |
| 2026-08-24 | KRW 284.00 | -5.65% | KRW 305.00 | KRW 305.00 | KRW 273.00 | 1.15M |
| 2026-08-21 | KRW 301.00 | +9.85% | KRW 282.00 | KRW 347.00 | KRW 260.00 | 5.74M |
| 2026-08-20 | KRW 274.00 | -12.18% | KRW 336.00 | KRW 345.00 | KRW 269.00 | 3.73M |
| 2026-08-19 | KRW 312.00 | +30.00% | KRW 255.00 | KRW 312.00 | KRW 243.00 | 7.12M |
| 2026-08-18 | KRW 240.00 | -8.75% | KRW 264.00 | KRW 266.00 | KRW 240.00 | 1.28M |
| 2026-08-14 | KRW 263.00 | -8.36% | KRW 289.00 | KRW 290.00 | KRW 251.00 | 1.64M |
| 2026-08-13 | KRW 287.00 | -1.03% | KRW 290.00 | KRW 305.00 | KRW 281.00 | 1.30M |
| 2026-08-12 | KRW 290.00 | -8.81% | KRW 320.00 | KRW 321.00 | KRW 289.00 | 2.09M |
| 2026-08-11 | KRW 318.00 | -14.97% | KRW 360.00 | KRW 360.00 | KRW 308.00 | 2.80M |
| 2026-08-10 | KRW 374.00 | 0.00% | KRW 374.00 | KRW 374.00 | KRW 374.00 | 0 |
| 2026-08-07 | KRW 374.00 | +9.36% | KRW 342.00 | KRW 435.00 | KRW 342.00 | 5.43M |
| 2026-08-06 | KRW 342.00 | -8.31% | KRW 374.00 | KRW 383.00 | KRW 340.00 | 1.05M |
| 2026-08-05 | KRW 373.00 | -0.53% | KRW 385.00 | KRW 398.00 | KRW 365.00 | 1.04M |
| 2026-08-04 | KRW 375.00 | +13.98% | KRW 335.00 | KRW 426.00 | KRW 331.00 | 6.55M |
| 2026-08-03 | KRW 329.00 | -6.27% | KRW 348.00 | KRW 355.00 | KRW 325.00 | 410.30K |
| 2026-07-31 | KRW 351.00 | +4.46% | KRW 344.00 | KRW 363.00 | KRW 330.00 | 710.77K |
| 2026-07-30 | KRW 336.00 | -4.82% | KRW 301.00 | KRW 374.00 | KRW 301.00 | 911.48K |
| 2026-07-29 | KRW 353.00 | -13.05% | KRW 402.00 | KRW 416.00 | KRW 347.00 | 910.30K |
| 2026-07-28 | KRW 406.00 | -2.87% | KRW 409.00 | KRW 535.00 | KRW 396.00 | 4.33M |
| 2026-07-27 | KRW 418.00 | +1.95% | KRW 415.00 | KRW 440.00 | KRW 400.00 | 445.51K |
| 2026-07-24 | KRW 410.00 | -5.53% | KRW 412.00 | KRW 431.00 | KRW 390.00 | 829.31K |
| 2026-07-23 | KRW 434.00 | -4.19% | KRW 453.00 | KRW 500.00 | KRW 419.00 | 1.42M |
| 2026-07-22 | KRW 453.00 | -11.00% | KRW 512.00 | KRW 554.00 | KRW 440.00 | 3.86M |
| 2026-07-21 | KRW 509.00 | +29.85% | KRW 404.00 | KRW 509.00 | KRW 355.00 | 8.33M |
| 2026-07-20 | KRW 392.00 | -9.89% | KRW 478.00 | KRW 512.00 | KRW 353.00 | 3.80M |
| 2026-07-16 | KRW 435.00 | +29.85% | KRW 351.00 | KRW 435.00 | KRW 335.00 | 5.68M |
| 2026-07-15 | KRW 335.00 | +5.35% | KRW 327.00 | KRW 370.00 | KRW 319.00 | 1.08M |
| 2026-07-14 | KRW 318.00 | -16.32% | KRW 380.00 | KRW 388.00 | KRW 317.00 | 842.38K |
| 2026-07-13 | KRW 380.00 | +0.53% | KRW 430.00 | KRW 480.00 | KRW 359.00 | 5.77M |
| 2026-07-10 | KRW 378.00 | +29.90% | KRW 291.00 | KRW 378.00 | KRW 291.00 | 1.84M |
| 2026-07-09 | KRW 291.00 | -12.08% | KRW 328.00 | KRW 337.00 | KRW 280.00 | 626.17K |
| 2026-07-08 | KRW 331.00 | +1.53% | KRW 326.00 | KRW 358.00 | KRW 310.00 | 306.54K |
| 2026-07-07 | KRW 326.00 | -3.83% | KRW 340.00 | KRW 354.00 | KRW 314.00 | 575.93K |
| 2026-07-06 | KRW 339.00 | +4.31% | KRW 339.00 | KRW 417.00 | KRW 330.00 | 1.73M |
| 2026-07-03 | KRW 325.00 | -6.34% | KRW 347.00 | KRW 358.00 | KRW 296.00 | 783.66K |
| 2026-07-02 | KRW 347.00 | -5.71% | KRW 367.00 | KRW 379.00 | KRW 346.00 | 193.15K |
| 2026-07-01 | KRW 368.00 | +3.66% | KRW 355.00 | KRW 388.00 | KRW 355.00 | 239.05K |
| 2026-06-30 | KRW 355.00 | -7.55% | KRW 380.00 | KRW 385.00 | KRW 335.00 | 751.64K |
| 2026-06-29 | KRW 384.00 | +6.67% | KRW 358.00 | KRW 416.00 | KRW 345.00 | 473.17K |
| 2026-06-26 | KRW 360.00 | -15.49% | KRW 395.00 | KRW 413.00 | KRW 336.00 | 969.27K |
| 2026-06-25 | KRW 426.00 | -3.18% | KRW 422.00 | KRW 448.00 | KRW 402.00 | 379.61K |
| 2026-06-24 | KRW 440.00 | -6.38% | KRW 471.00 | KRW 484.00 | KRW 411.00 | 400.99K |
| 2026-06-23 | KRW 470.00 | -12.64% | KRW 531.00 | KRW 548.00 | KRW 470.00 | 314.73K |
| 2026-06-22 | KRW 538.00 | -3.93% | KRW 559.00 | KRW 570.00 | KRW 529.00 | 138.52K |
| 2026-06-19 | KRW 560.00 | -6.20% | KRW 597.00 | KRW 621.00 | KRW 551.00 | 259.63K |
| 2026-06-18 | KRW 597.00 | -0.50% | KRW 595.00 | KRW 633.00 | KRW 584.00 | 175.03K |
| 2026-06-17 | KRW 600.00 | +1.87% | KRW 582.00 | KRW 615.00 | KRW 572.00 | 372.69K |
| 2026-06-16 | KRW 589.00 | +10.09% | KRW 535.00 | KRW 646.00 | KRW 525.00 | 1.30M |
| 2026-06-15 | KRW 535.00 | -2.73% | KRW 550.00 | KRW 571.00 | KRW 528.00 | 192.87K |
| 2026-06-12 | KRW 550.00 | +4.76% | KRW 525.00 | KRW 598.00 | KRW 525.00 | 231.65K |
| 2026-06-11 | KRW 525.00 | +0.57% | KRW 522.00 | KRW 535.00 | KRW 512.00 | 110.19K |
| 2026-06-10 | KRW 522.00 | -2.79% | KRW 540.00 | KRW 567.00 | KRW 520.00 | 205 |
| 2026-06-09 | KRW 537.00 | +3.87% | KRW 517.00 | KRW 568.00 | KRW 516.00 | 533.96K |
| 2026-06-08 | KRW 517.00 | -15.25% | KRW 610.00 | KRW 610.00 | KRW 514.00 | 602.87K |
| 2026-06-05 | KRW 610.00 | +14.02% | KRW 540.00 | KRW 645.00 | KRW 524.00 | 2.02M |
| 2026-06-04 | KRW 535.00 | +8.08% | KRW 495.00 | KRW 621.00 | KRW 490.00 | 2.01M |
| 2026-06-02 | KRW 495.00 | -3.32% | KRW 512.00 | KRW 525.00 | KRW 480.00 | 261.21K |
| 2026-06-01 | KRW 512.00 | -0.97% | KRW 480.00 | KRW 575.00 | KRW 470.00 | 1.46M |
| 2026-05-29 | KRW 517.00 | -4.96% | KRW 548.00 | KRW 707.00 | KRW 512.00 | 10.72M |
| 2026-05-28 | KRW 544.00 | -7.80% | KRW 591.00 | KRW 592.00 | KRW 544.00 | 225.89K |
| 2026-05-27 | KRW 590.00 | -3.12% | KRW 609.00 | KRW 628.00 | KRW 558.00 | 314.71K |
| 2026-05-26 | KRW 609.00 | -1.46% | KRW 618.00 | KRW 630.00 | KRW 606.00 | 205.35K |
| 2026-05-22 | KRW 618.00 | -0.80% | KRW 632.00 | KRW 635.00 | KRW 613.00 | 84.96K |