Automobile & PCB Inc. (KRX:015260)
South Korea
· Delayed Price · Currency is KRW 465.00
+5.00 (1.09%)
Last updated: Dec 5, 2025, 10:45 AM KST
Automobile & PCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 502.00 | 520.00 | 488.00 | 517.00 | 517.00 | 2.99% | 202,970 |
| Oct 1, 2025 | 485.00 | 510.00 | 483.00 | 502.00 | 502.00 | 0.20% | 199,770 |
| Sep 30, 2025 | 506.00 | 507.00 | 495.00 | 501.00 | 501.00 | -0.60% | 138,047 |
| Sep 29, 2025 | 504.00 | 507.00 | 489.00 | 504.00 | 504.00 | - | 80,193 |
| Sep 26, 2025 | 494.00 | 507.00 | 486.00 | 504.00 | 504.00 | 2.02% | 156,303 |
| Sep 25, 2025 | 500.00 | 504.00 | 485.00 | 494.00 | 494.00 | -1.20% | 178,627 |
| Sep 24, 2025 | 494.00 | 517.00 | 494.00 | 500.00 | 500.00 | 1.01% | 196,865 |
| Sep 23, 2025 | 493.00 | 509.00 | 491.00 | 495.00 | 495.00 | -0.60% | 126,031 |
| Sep 22, 2025 | 501.00 | 509.00 | 489.00 | 498.00 | 498.00 | -0.60% | 273,400 |
| Sep 19, 2025 | 509.00 | 517.00 | 496.00 | 501.00 | 501.00 | -1.57% | 253,322 |
| Sep 18, 2025 | 502.00 | 513.00 | 497.00 | 509.00 | 509.00 | 1.39% | 184,025 |
| Sep 17, 2025 | 503.00 | 505.00 | 491.00 | 502.00 | 502.00 | - | 360,888 |
| Sep 16, 2025 | 515.00 | 516.00 | 497.00 | 502.00 | 502.00 | -1.76% | 336,010 |
| Sep 15, 2025 | 525.00 | 527.00 | 510.00 | 511.00 | 511.00 | -1.54% | 221,584 |
| Sep 12, 2025 | 522.00 | 529.00 | 512.00 | 519.00 | 519.00 | -0.57% | 259,134 |
| Sep 11, 2025 | 543.00 | 545.00 | 520.00 | 522.00 | 522.00 | -2.43% | 318,579 |
| Sep 10, 2025 | 528.00 | 541.00 | 511.00 | 535.00 | 535.00 | - | 538,626 |
| Sep 9, 2025 | 525.00 | 535.00 | 505.00 | 535.00 | 535.00 | 0.94% | 570,669 |
| Sep 8, 2025 | 552.00 | 570.00 | 518.00 | 530.00 | 530.00 | -0.75% | 1,588,134 |
| Sep 5, 2025 | 565.00 | 566.00 | 525.00 | 534.00 | 534.00 | -4.47% | 1,683,595 |
| Sep 4, 2025 | 676.00 | 699.00 | 550.00 | 559.00 | 559.00 | -9.55% | 10,008,880 |
| Sep 3, 2025 | 482.00 | 618.00 | 479.00 | 618.00 | 618.00 | 29.83% | 12,099,830 |
| Sep 2, 2025 | 480.00 | 485.00 | 470.00 | 476.00 | 476.00 | -0.83% | 120,301 |
| Sep 1, 2025 | 494.00 | 494.00 | 480.00 | 480.00 | 480.00 | -2.83% | 62,290 |
| Aug 29, 2025 | 495.00 | 507.00 | 494.00 | 494.00 | 494.00 | -0.40% | 56,485 |
| Aug 28, 2025 | 498.00 | 509.00 | 486.00 | 496.00 | 496.00 | -0.40% | 90,817 |
| Aug 27, 2025 | 508.00 | 508.00 | 497.00 | 498.00 | 498.00 | -0.99% | 112,283 |
| Aug 26, 2025 | 518.00 | 518.00 | 493.00 | 503.00 | 503.00 | 0.60% | 204,507 |
| Aug 25, 2025 | 481.00 | 505.00 | 474.00 | 500.00 | 500.00 | 3.95% | 328,954 |
| Aug 22, 2025 | 474.00 | 488.00 | 467.00 | 481.00 | 481.00 | 0.42% | 122,863 |
| Aug 21, 2025 | 466.00 | 484.00 | 463.00 | 479.00 | 479.00 | 1.91% | 79,330 |
| Aug 20, 2025 | 463.00 | 478.00 | 455.00 | 470.00 | 470.00 | 0.21% | 196,195 |
| Aug 19, 2025 | 472.00 | 485.00 | 469.00 | 469.00 | 469.00 | -0.64% | 100,454 |
| Aug 18, 2025 | 489.00 | 489.00 | 472.00 | 472.00 | 472.00 | -1.67% | 100,332 |
| Aug 14, 2025 | 486.00 | 490.00 | 470.00 | 480.00 | 480.00 | 0.84% | 223,654 |
| Aug 13, 2025 | 469.00 | 558.00 | 469.00 | 476.00 | 476.00 | 1.49% | 2,001,665 |
| Aug 12, 2025 | 466.00 | 476.00 | 464.00 | 469.00 | 469.00 | 0.64% | 53,837 |
| Aug 11, 2025 | 461.00 | 473.00 | 461.00 | 466.00 | 466.00 | 0.87% | 73,552 |
| Aug 8, 2025 | 476.00 | 492.00 | 462.00 | 462.00 | 462.00 | -2.74% | 100,718 |
| Aug 7, 2025 | 472.00 | 497.00 | 469.00 | 475.00 | 475.00 | 0.64% | 109,742 |
| Aug 6, 2025 | 477.00 | 484.00 | 470.00 | 472.00 | 472.00 | -1.05% | 41,230 |
| Aug 5, 2025 | 470.00 | 478.00 | 466.00 | 477.00 | 477.00 | 1.49% | 61,344 |
| Aug 4, 2025 | 467.00 | 477.00 | 454.00 | 470.00 | 470.00 | 0.43% | 144,232 |
| Aug 1, 2025 | 482.00 | 487.00 | 461.00 | 468.00 | 468.00 | -2.30% | 169,646 |
| Jul 31, 2025 | 463.00 | 523.00 | 463.00 | 479.00 | 479.00 | 3.90% | 956,632 |
| Jul 30, 2025 | 462.00 | 477.00 | 460.00 | 461.00 | 461.00 | -1.07% | 115,919 |
| Jul 29, 2025 | 486.00 | 486.00 | 465.00 | 466.00 | 466.00 | -1.89% | 163,446 |
| Jul 28, 2025 | 493.00 | 509.00 | 447.00 | 475.00 | 475.00 | -3.65% | 423,996 |
| Jul 25, 2025 | 515.00 | 515.00 | 493.00 | 493.00 | 493.00 | -2.38% | 106,863 |
| Jul 24, 2025 | 494.00 | 510.00 | 488.00 | 505.00 | 505.00 | 2.02% | 273,305 |
| Jul 23, 2025 | 484.00 | 552.00 | 479.00 | 495.00 | 495.00 | 2.27% | 1,354,575 |
| Jul 22, 2025 | 504.00 | 511.00 | 483.00 | 484.00 | 484.00 | -3.59% | 290,657 |
| Jul 21, 2025 | 502.00 | 520.00 | 495.00 | 502.00 | 502.00 | - | 276,410 |
| Jul 18, 2025 | 525.00 | 534.00 | 501.00 | 502.00 | 502.00 | -4.38% | 298,797 |
| Jul 17, 2025 | 536.00 | 536.00 | 500.00 | 525.00 | 525.00 | -2.60% | 830,932 |
| Jul 16, 2025 | 527.00 | 577.00 | 520.00 | 539.00 | 539.00 | 3.26% | 1,311,796 |
| Jul 15, 2025 | 550.00 | 555.00 | 510.00 | 522.00 | 522.00 | -4.74% | 949,956 |
| Jul 14, 2025 | 545.00 | 579.00 | 541.00 | 548.00 | 548.00 | -0.36% | 2,386,861 |
| Jul 11, 2025 | 626.00 | 668.00 | 550.00 | 550.00 | 550.00 | 0.18% | 15,745,540 |