Autech Corporation (KOSDAQ:067170)
South Korea
· Delayed Price · Currency is KRW 2,120.00
-55.00 (-2.53%)
At close: Dec 5, 2025
Autech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,175.00 | 2,205.00 | 2,110.00 | 2,120.00 | 2,120.00 | -2.53% | 478,344 |
| Dec 4, 2025 | 2,455.00 | 2,495.00 | 2,135.00 | 2,175.00 | 2,175.00 | -10.49% | 2,845,267 |
| Dec 3, 2025 | 2,045.00 | 2,430.00 | 2,030.00 | 2,430.00 | 2,430.00 | 29.74% | 4,112,623 |
| Dec 2, 2025 | 1,870.00 | 1,879.00 | 1,765.00 | 1,873.00 | 1,873.00 | 3.77% | 83,696 |
| Dec 1, 2025 | 1,830.00 | 1,870.00 | 1,791.00 | 1,805.00 | 1,805.00 | -1.20% | 23,186 |
| Nov 28, 2025 | 1,817.00 | 1,860.00 | 1,800.00 | 1,827.00 | 1,827.00 | -0.16% | 41,998 |
| Nov 27, 2025 | 1,815.00 | 1,836.00 | 1,785.00 | 1,830.00 | 1,830.00 | 1.84% | 45,052 |
| Nov 26, 2025 | 1,735.00 | 1,815.00 | 1,725.00 | 1,797.00 | 1,797.00 | 3.57% | 33,641 |
| Nov 25, 2025 | 1,742.00 | 1,750.00 | 1,719.00 | 1,735.00 | 1,735.00 | -0.40% | 15,296 |
| Nov 24, 2025 | 1,701.00 | 1,742.00 | 1,682.00 | 1,742.00 | 1,742.00 | 3.44% | 31,479 |
| Nov 21, 2025 | 1,710.00 | 1,736.00 | 1,681.00 | 1,684.00 | 1,684.00 | -1.35% | 23,576 |
| Nov 20, 2025 | 1,749.00 | 1,749.00 | 1,705.00 | 1,707.00 | 1,707.00 | 0.06% | 20,140 |
| Nov 19, 2025 | 1,742.00 | 1,742.00 | 1,661.00 | 1,706.00 | 1,706.00 | -2.07% | 29,834 |
| Nov 18, 2025 | 1,801.00 | 1,801.00 | 1,725.00 | 1,742.00 | 1,742.00 | -3.28% | 51,727 |
| Nov 17, 2025 | 1,792.00 | 1,810.00 | 1,720.00 | 1,801.00 | 1,801.00 | 0.06% | 36,536 |
| Nov 14, 2025 | 1,809.00 | 1,838.00 | 1,770.00 | 1,800.00 | 1,800.00 | -0.55% | 28,734 |
| Nov 13, 2025 | 1,820.00 | 1,834.00 | 1,767.00 | 1,810.00 | 1,810.00 | 2.26% | 18,575 |
| Nov 12, 2025 | 1,721.00 | 1,825.00 | 1,715.00 | 1,770.00 | 1,770.00 | 2.91% | 21,057 |
| Nov 11, 2025 | 1,825.00 | 1,950.00 | 1,701.00 | 1,720.00 | 1,720.00 | -4.28% | 193,538 |
| Nov 10, 2025 | 1,729.00 | 1,800.00 | 1,721.00 | 1,797.00 | 1,797.00 | 3.87% | 23,225 |
| Nov 7, 2025 | 1,730.00 | 1,751.00 | 1,720.00 | 1,730.00 | 1,730.00 | - | 167,305 |
| Nov 6, 2025 | 1,711.00 | 1,780.00 | 1,711.00 | 1,730.00 | 1,730.00 | 1.11% | 21,799 |
| Nov 5, 2025 | 1,714.00 | 1,753.00 | 1,650.00 | 1,711.00 | 1,711.00 | -0.12% | 75,032 |
| Nov 4, 2025 | 1,741.00 | 1,775.00 | 1,700.00 | 1,713.00 | 1,713.00 | 0.06% | 36,704 |
| Nov 3, 2025 | 1,772.00 | 1,827.00 | 1,710.00 | 1,712.00 | 1,712.00 | -3.39% | 79,349 |
| Oct 31, 2025 | 1,775.00 | 1,798.00 | 1,771.00 | 1,772.00 | 1,772.00 | -0.17% | 22,557 |
| Oct 30, 2025 | 1,831.00 | 1,849.00 | 1,775.00 | 1,775.00 | 1,775.00 | -3.06% | 77,518 |
| Oct 29, 2025 | 1,867.00 | 1,875.00 | 1,830.00 | 1,831.00 | 1,831.00 | -1.45% | 52,234 |
| Oct 28, 2025 | 1,858.00 | 1,869.00 | 1,843.00 | 1,858.00 | 1,858.00 | - | 40,627 |
| Oct 27, 2025 | 1,892.00 | 1,892.00 | 1,852.00 | 1,858.00 | 1,858.00 | -1.54% | 66,043 |
| Oct 24, 2025 | 1,925.00 | 1,925.00 | 1,877.00 | 1,887.00 | 1,887.00 | -1.26% | 49,420 |
| Oct 23, 2025 | 1,939.00 | 1,949.00 | 1,898.00 | 1,911.00 | 1,911.00 | -0.21% | 37,504 |
| Oct 22, 2025 | 1,912.00 | 1,921.00 | 1,867.00 | 1,915.00 | 1,915.00 | 0.52% | 53,081 |
| Oct 21, 2025 | 1,919.00 | 1,951.00 | 1,905.00 | 1,905.00 | 1,905.00 | -0.73% | 38,337 |
| Oct 20, 2025 | 1,998.00 | 2,010.00 | 1,912.00 | 1,919.00 | 1,919.00 | -3.28% | 88,852 |
| Oct 17, 2025 | 2,065.00 | 2,065.00 | 1,970.00 | 1,984.00 | 1,984.00 | -3.92% | 82,671 |
| Oct 16, 2025 | 2,070.00 | 2,115.00 | 2,050.00 | 2,065.00 | 2,065.00 | -0.24% | 34,712 |
| Oct 15, 2025 | 2,020.00 | 2,105.00 | 2,020.00 | 2,070.00 | 2,070.00 | 2.48% | 45,908 |
| Oct 14, 2025 | 2,045.00 | 2,085.00 | 1,998.00 | 2,020.00 | 2,020.00 | -1.22% | 60,995 |
| Oct 13, 2025 | 2,005.00 | 2,065.00 | 1,983.00 | 2,045.00 | 2,045.00 | -0.24% | 54,728 |
| Oct 10, 2025 | 2,065.00 | 2,115.00 | 2,050.00 | 2,050.00 | 2,050.00 | -0.49% | 72,921 |
| Oct 2, 2025 | 2,010.00 | 2,075.00 | 2,010.00 | 2,060.00 | 2,060.00 | 2.49% | 59,907 |
| Oct 1, 2025 | 2,025.00 | 2,045.00 | 1,997.00 | 2,010.00 | 2,010.00 | -0.74% | 45,224 |
| Sep 30, 2025 | 2,040.00 | 2,075.00 | 1,999.00 | 2,025.00 | 2,025.00 | -0.25% | 65,944 |
| Sep 29, 2025 | 1,949.00 | 2,100.00 | 1,949.00 | 2,030.00 | 2,030.00 | 4.16% | 173,247 |
| Sep 26, 2025 | 1,972.00 | 1,973.00 | 1,945.00 | 1,949.00 | 1,949.00 | -1.17% | 39,317 |
| Sep 25, 2025 | 1,953.00 | 1,988.00 | 1,950.00 | 1,972.00 | 1,972.00 | 0.31% | 23,198 |
| Sep 24, 2025 | 1,952.00 | 1,974.00 | 1,920.00 | 1,966.00 | 1,966.00 | 0.72% | 44,092 |
| Sep 23, 2025 | 1,982.00 | 1,990.00 | 1,922.00 | 1,952.00 | 1,952.00 | -1.46% | 45,141 |
| Sep 22, 2025 | 1,958.00 | 1,981.00 | 1,952.00 | 1,981.00 | 1,981.00 | 1.49% | 86,952 |