KR Motors Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-02 | 648.00 | 655.00 | 641.00 | 647.00 | 3,235.00 | 32,659 |
| 2024-07-01 | 651.00 | 659.00 | 642.00 | 647.00 | 3,235.00 | 55,423 |
| 2024-06-28 | 667.00 | 668.00 | 653.00 | 654.00 | 3,270.00 | 49,332 |
| 2024-06-27 | 681.00 | 681.00 | 662.00 | 667.00 | 3,335.00 | 73,350 |
| 2024-06-26 | 698.00 | 745.00 | 670.00 | 678.00 | 3,390.00 | 266,671 |
| 2024-06-25 | 655.00 | 686.00 | 649.00 | 686.00 | 3,430.00 | 108,299 |
| 2024-06-24 | 657.00 | 675.00 | 641.00 | 655.00 | 3,275.00 | 72,871 |
| 2024-06-21 | 654.00 | 658.00 | 643.00 | 657.00 | 3,285.00 | 68,459 |
| 2024-06-20 | 672.00 | 675.00 | 651.00 | 652.00 | 3,260.00 | 83,377 |
| 2024-06-19 | 689.00 | 689.00 | 662.00 | 663.00 | 3,315.00 | 148,273 |
| 2024-06-18 | 688.00 | 727.00 | 670.00 | 694.00 | 3,470.00 | 293,179 |
| 2024-06-17 | 649.00 | 718.00 | 647.00 | 698.00 | 3,490.00 | 525,171 |
| 2024-06-14 | 666.00 | 669.00 | 642.00 | 643.00 | 3,215.00 | 85,383 |
| 2024-06-13 | 644.00 | 765.00 | 638.00 | 660.00 | 3,300.00 | 615,560 |
| 2024-06-12 | 654.00 | 665.00 | 639.00 | 643.00 | 3,215.00 | 100,499 |
| 2024-06-11 | 663.00 | 678.00 | 650.00 | 656.00 | 3,280.00 | 84,530 |
| 2024-06-10 | 677.00 | 687.00 | 660.00 | 662.00 | 3,310.00 | 111,999 |
| 2024-06-07 | 684.00 | 691.00 | 678.00 | 684.00 | 3,420.00 | 76,920 |
| 2024-06-05 | 691.00 | 699.00 | 676.00 | 684.00 | 3,420.00 | 100,921 |
| 2024-06-04 | 706.00 | 710.00 | 691.00 | 691.00 | 3,455.00 | 72,140 |
| 2024-06-03 | 693.00 | 721.00 | 685.00 | 706.00 | 3,530.00 | 102,352 |
| 2024-05-31 | 715.00 | 729.00 | 691.00 | 697.00 | 3,485.00 | 100,443 |
| 2024-05-30 | 715.00 | 735.00 | 680.00 | 715.00 | 3,575.00 | 195,045 |
| 2024-05-29 | 763.00 | 764.00 | 713.00 | 718.00 | 3,590.00 | 311,756 |
| 2024-05-28 | 772.00 | 776.00 | 763.00 | 764.00 | 3,820.00 | 146,442 |
| 2024-05-27 | 772.00 | 784.00 | 770.00 | 772.00 | 3,860.00 | 184,416 |
| 2024-05-24 | 779.00 | 787.00 | 768.00 | 772.00 | 3,860.00 | 232,691 |
| 2024-05-23 | 777.00 | 785.00 | 761.00 | 779.00 | 3,895.00 | 276,925 |
| 2024-05-22 | 765.00 | 795.00 | 756.00 | 778.00 | 3,890.00 | 1,421,124 |
| 2024-05-21 | 1,017.00 | 1,020.00 | 996.00 | 1,000.00 | 5,000.00 | 21,148 |
| 2024-05-20 | 1,043.00 | 1,043.00 | 1,001.00 | 1,017.00 | 5,085.00 | 37,594 |
| 2024-05-17 | 1,041.00 | 1,055.00 | 1,007.00 | 1,011.00 | 5,055.00 | 36,709 |
| 2024-05-16 | 1,051.00 | 1,063.00 | 1,039.00 | 1,041.00 | 5,205.00 | 27,053 |
| 2024-05-14 | 1,050.00 | 1,051.00 | 1,040.00 | 1,046.00 | 5,230.00 | 23,486 |
| 2024-05-13 | 1,054.00 | 1,065.00 | 1,043.00 | 1,045.00 | 5,225.00 | 25,892 |
| 2024-05-10 | 1,055.00 | 1,061.00 | 1,044.00 | 1,049.00 | 5,245.00 | 32,258 |
| 2024-05-09 | 1,055.00 | 1,065.00 | 1,050.00 | 1,050.00 | 5,250.00 | 48,901 |
| 2024-05-08 | 1,052.00 | 1,133.00 | 1,047.00 | 1,047.00 | 5,235.00 | 119,415 |
| 2024-05-07 | 1,071.00 | 1,075.00 | 1,037.00 | 1,039.00 | 5,195.00 | 59,688 |
| 2024-05-03 | 1,080.00 | 1,080.00 | 1,051.00 | 1,053.00 | 5,265.00 | 56,888 |
| 2024-05-02 | 1,029.00 | 1,153.00 | 1,003.00 | 1,058.00 | 5,290.00 | 384,874 |
| 2024-04-30 | 985.00 | 1,212.00 | 955.00 | 1,029.00 | 5,145.00 | 1,283,482 |
| 2024-04-29 | 1,019.00 | 1,019.00 | 960.00 | 975.00 | 4,875.00 | 90,260 |
| 2024-04-26 | 1,050.00 | 1,090.00 | 996.00 | 996.00 | 4,980.00 | 80,946 |
| 2024-04-25 | 1,072.00 | 1,081.00 | 1,050.00 | 1,051.00 | 5,255.00 | 55,306 |
| 2024-04-24 | 1,090.00 | 1,095.00 | 1,068.00 | 1,068.00 | 5,340.00 | 51,982 |
| 2024-04-23 | 1,096.00 | 1,114.00 | 1,076.00 | 1,082.00 | 5,410.00 | 59,506 |
| 2024-04-22 | 1,075.00 | 1,108.00 | 1,075.00 | 1,088.00 | 5,440.00 | 61,606 |
| 2024-04-19 | 1,112.00 | 1,114.00 | 1,066.00 | 1,074.00 | 5,370.00 | 45,164 |
| 2024-04-18 | 1,084.00 | 1,138.00 | 1,084.00 | 1,103.00 | 5,515.00 | 59,606 |
| 2024-04-17 | 1,069.00 | 1,140.00 | 1,069.00 | 1,082.00 | 5,410.00 | 42,763 |
| 2024-04-16 | 1,130.00 | 1,130.00 | 1,050.00 | 1,069.00 | 5,345.00 | 83,569 |
| 2024-04-15 | 1,156.00 | 1,175.00 | 1,081.00 | 1,120.00 | 5,600.00 | 130,939 |
| 2024-04-12 | 1,252.00 | 1,252.00 | 1,165.00 | 1,183.00 | 5,915.00 | 112,777 |
| 2024-04-11 | 1,328.00 | 1,328.00 | 1,192.00 | 1,231.00 | 6,155.00 | 202,722 |
| 2024-04-09 | 1,240.00 | 1,430.00 | 1,220.00 | 1,250.00 | 6,250.00 | 807,822 |
| 2024-04-08 | 1,260.00 | 1,295.00 | 1,176.00 | 1,180.00 | 5,900.00 | 282,513 |
| 2024-04-05 | 1,125.00 | 1,428.00 | 1,125.00 | 1,295.00 | 6,475.00 | 2,560,840 |
| 2024-04-04 | 1,091.00 | 1,353.00 | 1,082.00 | 1,117.00 | 5,585.00 | 1,186,408 |
| 2024-04-03 | 1,130.00 | 1,163.00 | 1,068.00 | 1,083.00 | 5,415.00 | 341,778 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.