Automobile & PCB Inc. (KRX:015260)
South Korea
· Delayed Price · Currency is KRW 760.00
+49.00 (6.89%)
Apr 29, 2026, 3:30 PM KST
Automobile & PCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 711.00 | 827.00 | 696.00 | 760.00 | 760.00 | 6.89% | 1,900,903 |
| Apr 28, 2026 | 738.00 | 744.00 | 711.00 | 711.00 | 711.00 | -3.66% | 440,025 |
| Apr 27, 2026 | 712.00 | 778.00 | 700.00 | 738.00 | 738.00 | 3.94% | 723,020 |
| Apr 24, 2026 | 710.00 | 722.00 | 689.00 | 710.00 | 710.00 | - | 351,433 |
| Apr 23, 2026 | 745.00 | 746.00 | 700.00 | 710.00 | 710.00 | -1.53% | 614,142 |
| Apr 22, 2026 | 710.00 | 736.00 | 696.00 | 721.00 | 721.00 | 1.69% | 855,688 |
| 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% | 25,786,623 |
| Apr 16, 2026 | 655.00 | 829.00 | 630.00 | 829.00 | 829.00 | 29.94% | 12,991,260 |
| Apr 15, 2026 | 618.00 | 638.00 | 615.00 | 638.00 | 638.00 | 3.74% | 244,044 |
| Apr 14, 2026 | 636.00 | 637.00 | 611.00 | 615.00 | 615.00 | -1.44% | 211,794 |
| Apr 13, 2026 | 630.00 | 632.00 | 601.00 | 624.00 | 624.00 | -0.95% | 145,989 |
| Apr 10, 2026 | 624.00 | 636.00 | 602.00 | 630.00 | 630.00 | 0.96% | 221,021 |
| Apr 9, 2026 | 629.00 | 636.00 | 601.00 | 624.00 | 624.00 | -2.19% | 197,597 |
| Apr 8, 2026 | 610.00 | 650.00 | 610.00 | 638.00 | 638.00 | 4.76% | 243,260 |
| Apr 7, 2026 | 627.00 | 639.00 | 603.00 | 609.00 | 609.00 | -2.56% | 213,805 |
| Apr 6, 2026 | 659.00 | 659.00 | 615.00 | 625.00 | 625.00 | -2.95% | 530,494 |
| Apr 3, 2026 | 606.00 | 678.00 | 606.00 | 644.00 | 644.00 | 7.15% | 1,100,227 |
| Apr 2, 2026 | 651.00 | 663.00 | 600.00 | 601.00 | 601.00 | -7.11% | 648,721 |
| Apr 1, 2026 | 641.00 | 721.00 | 633.00 | 647.00 | 647.00 | 4.19% | 1,540,839 |
| Mar 31, 2026 | 634.00 | 657.00 | 616.00 | 621.00 | 621.00 | -4.31% | 587,013 |
| Mar 30, 2026 | 650.00 | 671.00 | 635.00 | 649.00 | 649.00 | -3.42% | 652,502 |
| Mar 27, 2026 | 710.00 | 710.00 | 644.00 | 672.00 | 672.00 | -10.64% | 2,523,037 |
| Mar 26, 2026 | 630.00 | 819.00 | 630.00 | 752.00 | 752.00 | 19.37% | 13,524,860 |
| Mar 25, 2026 | 663.00 | 694.00 | 622.00 | 630.00 | 630.00 | -4.69% | 789,016 |
| Mar 24, 2026 | 636.00 | 743.00 | 630.00 | 661.00 | 661.00 | 15.56% | 5,842,071 |
| Mar 23, 2026 | 650.00 | 654.00 | 572.00 | 572.00 | 572.00 | -13.98% | 613,811 |
| Mar 20, 2026 | 690.00 | 710.00 | 663.00 | 665.00 | 665.00 | -3.34% | 306,605 |
| 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% | 592,280 |
| Mar 17, 2026 | 729.00 | 835.00 | 671.00 | 754.00 | 754.00 | 7.71% | 2,267,330 |
| 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% | 808,231 |
| Mar 12, 2026 | 789.00 | 832.00 | 710.00 | 766.00 | 766.00 | 0.66% | 2,538,516 |
| Mar 11, 2026 | 837.00 | 838.00 | 754.00 | 761.00 | 761.00 | -9.08% | 4,042,939 |
| Mar 10, 2026 | 995.00 | 999.00 | 818.00 | 837.00 | 837.00 | 8.84% | 25,990,368 |
| 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 |