Automobile & PCB Inc. (KRX:015260)
South Korea
· Delayed Price · Currency is KRW 769.00
+177.00 (29.90%)
Mar 9, 2026, 3:30 PM KST
Automobile & PCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 592.00 | 769.00 | 526.00 | 769.00 | 769.00 | 29.90% | 4,622,469 |
| Mar 6, 2026 | 591.00 | 730.00 | 564.00 | 592.00 | 592.00 | 5.34% | 18,408,497 |
| Mar 5, 2026 | 446.00 | 562.00 | 446.00 | 562.00 | 562.00 | 29.79% | 902,690 |
| Mar 4, 2026 | 496.00 | 503.00 | 367.00 | 433.00 | 433.00 | -15.10% | 845,640 |
| Mar 3, 2026 | 585.00 | 597.00 | 504.00 | 510.00 | 510.00 | -15.14% | 1,293,703 |
| Feb 27, 2026 | 746.00 | 820.00 | 600.00 | 601.00 | 601.00 | -12.01% | 7,928,936 |
| Feb 26, 2026 | 542.00 | 683.00 | 542.00 | 683.00 | 683.00 | 29.85% | 20,482,310 |
| Feb 25, 2026 | 580.00 | 582.00 | 523.00 | 526.00 | 526.00 | -12.19% | 1,954,336 |
| Feb 24, 2026 | 641.00 | 795.00 | 578.00 | 599.00 | 599.00 | -2.12% | 17,962,115 |
| Feb 23, 2026 | 540.00 | 612.00 | 511.00 | 612.00 | 612.00 | 29.94% | 5,983,931 |
| Feb 20, 2026 | 367.00 | 471.00 | 364.00 | 471.00 | 471.00 | 29.75% | 7,265,515 |
| Feb 19, 2026 | 401.00 | 411.00 | 328.00 | 363.00 | 363.00 | -9.48% | 1,993,288 |
| Feb 13, 2026 | 437.00 | 438.00 | 392.00 | 401.00 | 401.00 | -8.03% | 401,294 |
| Feb 12, 2026 | 450.00 | 450.00 | 436.00 | 436.00 | 436.00 | -3.96% | 143,344 |
| Feb 11, 2026 | 441.00 | 454.00 | 426.00 | 454.00 | 454.00 | 2.95% | 482,548 |
| Feb 10, 2026 | 430.00 | 445.00 | 417.00 | 441.00 | 441.00 | 5.00% | 242,943 |
| Feb 9, 2026 | 418.00 | 474.00 | 411.00 | 420.00 | 420.00 | 0.48% | 1,509,790 |
| Feb 6, 2026 | 413.00 | 421.00 | 404.00 | 418.00 | 418.00 | 1.21% | 105,436 |
| Feb 5, 2026 | 410.00 | 424.00 | 403.00 | 413.00 | 413.00 | 0.73% | 141,243 |
| Feb 4, 2026 | 413.00 | 413.00 | 402.00 | 410.00 | 410.00 | -0.24% | 160,363 |
| Feb 3, 2026 | 408.00 | 414.00 | 403.00 | 411.00 | 411.00 | -0.24% | 143,458 |
| Feb 2, 2026 | 414.00 | 418.00 | 409.00 | 412.00 | 412.00 | -1.90% | 102,058 |
| Jan 30, 2026 | 421.00 | 423.00 | 416.00 | 420.00 | 420.00 | -0.24% | 97,543 |
| Jan 29, 2026 | 423.00 | 427.00 | 412.00 | 421.00 | 421.00 | -1.17% | 243,162 |
| Jan 28, 2026 | 425.00 | 433.00 | 423.00 | 426.00 | 426.00 | 0.24% | 136,624 |
| Jan 27, 2026 | 420.00 | 446.00 | 420.00 | 425.00 | 425.00 | 0.24% | 123,399 |
| Jan 26, 2026 | 422.00 | 430.00 | 420.00 | 424.00 | 424.00 | 0.47% | 64,534 |
| Jan 23, 2026 | 426.00 | 430.00 | 417.00 | 422.00 | 422.00 | 1.20% | 75,032 |
| Jan 22, 2026 | 419.00 | 430.00 | 417.00 | 417.00 | 417.00 | -1.42% | 116,863 |
| Jan 21, 2026 | 429.00 | 443.00 | 418.00 | 423.00 | 423.00 | -1.40% | 57,705 |
| Jan 20, 2026 | 419.00 | 429.00 | 412.00 | 429.00 | 429.00 | 2.39% | 75,568 |
| Jan 19, 2026 | 417.00 | 422.00 | 416.00 | 419.00 | 419.00 | 0.48% | 55,309 |
| Jan 16, 2026 | 419.00 | 421.00 | 413.00 | 417.00 | 417.00 | -1.42% | 83,403 |
| Jan 15, 2026 | 425.00 | 428.00 | 418.00 | 423.00 | 423.00 | -0.94% | 43,251 |
| Jan 14, 2026 | 423.00 | 427.00 | 411.00 | 427.00 | 427.00 | 0.95% | 68,307 |
| Jan 13, 2026 | 426.00 | 439.00 | 419.00 | 423.00 | 423.00 | -0.70% | 93,143 |
| Jan 12, 2026 | 417.00 | 430.00 | 417.00 | 426.00 | 426.00 | 2.16% | 90,705 |
| Jan 9, 2026 | 419.00 | 438.00 | 414.00 | 417.00 | 417.00 | -0.71% | 68,915 |
| Jan 8, 2026 | 435.00 | 435.00 | 418.00 | 420.00 | 420.00 | -3.45% | 153,958 |
| Jan 7, 2026 | 449.00 | 450.00 | 428.00 | 435.00 | 435.00 | -3.76% | 118,966 |
| Jan 6, 2026 | 448.00 | 455.00 | 445.00 | 452.00 | 452.00 | - | 46,830 |
| Jan 5, 2026 | 448.00 | 463.00 | 448.00 | 452.00 | 452.00 | 0.89% | 80,291 |
| Jan 2, 2026 | 430.00 | 469.00 | 430.00 | 448.00 | 448.00 | 4.19% | 91,642 |
| Dec 30, 2025 | 425.00 | 437.00 | 425.00 | 430.00 | 430.00 | 1.18% | 46,795 |
| Dec 29, 2025 | 434.00 | 445.00 | 425.00 | 425.00 | 425.00 | -1.39% | 95,224 |
| Dec 26, 2025 | 431.00 | 439.00 | 431.00 | 431.00 | 431.00 | 0.23% | 65,256 |
| Dec 24, 2025 | 450.00 | 450.00 | 414.00 | 430.00 | 430.00 | -4.23% | 270,047 |
| Dec 23, 2025 | 458.00 | 459.00 | 449.00 | 449.00 | 449.00 | -0.88% | 52,832 |
| Dec 22, 2025 | 460.00 | 460.00 | 452.00 | 453.00 | 453.00 | -1.52% | 86,250 |
| Dec 19, 2025 | 457.00 | 466.00 | 454.00 | 460.00 | 460.00 | 0.66% | 44,756 |
| Dec 18, 2025 | 455.00 | 465.00 | 449.00 | 457.00 | 457.00 | 0.44% | 75,299 |
| Dec 17, 2025 | 459.00 | 460.00 | 450.00 | 455.00 | 455.00 | -0.22% | 41,947 |
| Dec 16, 2025 | 470.00 | 476.00 | 455.00 | 456.00 | 456.00 | -2.77% | 26,725 |
| Dec 15, 2025 | 462.00 | 477.00 | 460.00 | 469.00 | 469.00 | 2.18% | 26,736 |
| Dec 12, 2025 | 471.00 | 473.00 | 453.00 | 459.00 | 459.00 | -2.55% | 100,516 |
| Dec 11, 2025 | 476.00 | 476.00 | 457.00 | 471.00 | 471.00 | 3.52% | 49,522 |
| Dec 10, 2025 | 451.00 | 470.00 | 450.00 | 455.00 | 455.00 | -0.22% | 29,086 |
| Dec 9, 2025 | 458.00 | 464.00 | 450.00 | 456.00 | 456.00 | -1.51% | 27,137 |
| Dec 8, 2025 | 465.00 | 474.00 | 450.00 | 463.00 | 463.00 | - | 86,596 |
| Dec 5, 2025 | 473.00 | 474.00 | 462.00 | 463.00 | 463.00 | 0.65% | 33,904 |
| Dec 4, 2025 | 457.00 | 472.00 | 457.00 | 460.00 | 460.00 | 0.22% | 18,583 |
| Dec 3, 2025 | 460.00 | 474.00 | 457.00 | 459.00 | 459.00 | 0.44% | 20,543 |
| Dec 2, 2025 | 453.00 | 476.00 | 453.00 | 457.00 | 457.00 | 0.88% | 29,979 |
| Dec 1, 2025 | 448.00 | 476.00 | 448.00 | 453.00 | 453.00 | 0.44% | 43,390 |
| Nov 28, 2025 | 447.00 | 465.00 | 447.00 | 451.00 | 451.00 | 0.89% | 46,228 |
| Nov 27, 2025 | 453.00 | 469.00 | 440.00 | 447.00 | 447.00 | -1.32% | 90,254 |
| Nov 26, 2025 | 464.00 | 464.00 | 446.00 | 453.00 | 453.00 | -0.44% | 76,473 |
| Nov 25, 2025 | 447.00 | 465.00 | 447.00 | 455.00 | 455.00 | 2.02% | 59,857 |
| Nov 24, 2025 | 436.00 | 455.00 | 436.00 | 446.00 | 446.00 | 2.29% | 142,853 |
| Nov 21, 2025 | 454.00 | 454.00 | 435.00 | 436.00 | 436.00 | -1.58% | 90,998 |
| Nov 20, 2025 | 445.00 | 454.00 | 441.00 | 443.00 | 443.00 | 0.68% | 95,603 |
| Nov 19, 2025 | 470.00 | 520.00 | 440.00 | 440.00 | 440.00 | -6.78% | 1,611,240 |
| Nov 18, 2025 | 487.00 | 497.00 | 468.00 | 472.00 | 472.00 | -3.08% | 160,547 |
| Nov 17, 2025 | 488.00 | 490.00 | 481.00 | 487.00 | 487.00 | - | 50,005 |
| Nov 14, 2025 | 499.00 | 500.00 | 487.00 | 487.00 | 487.00 | -2.40% | 65,028 |
| Nov 13, 2025 | 505.00 | 509.00 | 497.00 | 499.00 | 499.00 | -0.99% | 44,428 |
| Nov 12, 2025 | 489.00 | 510.00 | 487.00 | 504.00 | 504.00 | 3.28% | 203,991 |
| Nov 11, 2025 | 491.00 | 506.00 | 484.00 | 488.00 | 488.00 | -0.41% | 148,711 |
| Nov 10, 2025 | 486.00 | 494.00 | 486.00 | 490.00 | 490.00 | 0.82% | 122,951 |
| Nov 7, 2025 | 498.00 | 509.00 | 486.00 | 486.00 | 486.00 | -3.57% | 196,818 |
| Nov 6, 2025 | 504.00 | 523.00 | 494.00 | 504.00 | 504.00 | -0.20% | 284,660 |
| Nov 5, 2025 | 501.00 | 511.00 | 491.00 | 505.00 | 505.00 | -0.20% | 217,879 |
| Nov 4, 2025 | 485.00 | 515.00 | 485.00 | 506.00 | 506.00 | 2.64% | 242,645 |
| Nov 3, 2025 | 505.00 | 513.00 | 491.00 | 493.00 | 493.00 | -1.99% | 210,560 |
| Oct 31, 2025 | 546.00 | 546.00 | 503.00 | 503.00 | 503.00 | -1.95% | 136,189 |
| Oct 30, 2025 | 512.00 | 519.00 | 502.00 | 513.00 | 513.00 | 0.20% | 95,790 |
| Oct 29, 2025 | 506.00 | 532.00 | 504.00 | 512.00 | 512.00 | 0.99% | 254,552 |
| Oct 28, 2025 | 511.00 | 514.00 | 500.00 | 507.00 | 507.00 | -0.20% | 135,488 |
| Oct 27, 2025 | 520.00 | 525.00 | 501.00 | 508.00 | 508.00 | -1.93% | 112,600 |
| Oct 24, 2025 | 517.00 | 519.00 | 506.00 | 518.00 | 518.00 | -0.38% | 105,917 |
| Oct 23, 2025 | 526.00 | 526.00 | 513.00 | 520.00 | 520.00 | -1.52% | 102,010 |
| Oct 22, 2025 | 529.00 | 540.00 | 518.00 | 528.00 | 528.00 | -0.19% | 126,369 |
| Oct 21, 2025 | 517.00 | 550.00 | 514.00 | 529.00 | 529.00 | 0.38% | 275,059 |
| Oct 20, 2025 | 507.00 | 530.00 | 506.00 | 527.00 | 527.00 | 3.94% | 165,000 |
| Oct 17, 2025 | 513.00 | 523.00 | 506.00 | 507.00 | 507.00 | -1.55% | 154,386 |
| Oct 16, 2025 | 519.00 | 528.00 | 510.00 | 515.00 | 515.00 | -0.96% | 132,214 |
| Oct 15, 2025 | 523.00 | 528.00 | 514.00 | 520.00 | 520.00 | -0.57% | 104,907 |
| Oct 14, 2025 | 512.00 | 528.00 | 510.00 | 523.00 | 523.00 | 2.15% | 224,807 |
| Oct 13, 2025 | 501.00 | 537.00 | 490.00 | 512.00 | 512.00 | 1.19% | 297,896 |
| Oct 10, 2025 | 512.00 | 517.00 | 498.00 | 506.00 | 506.00 | -2.13% | 176,574 |