KR Motors Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-02 | 1,060.00 | 1,367.00 | 1,060.00 | 1,194.00 | 5,970.00 | 2,218,704 |
| 2024-04-01 | 1,027.00 | 1,116.00 | 1,018.00 | 1,052.00 | 5,260.00 | 83,035 |
| 2024-03-29 | 1,025.00 | 1,034.00 | 1,005.00 | 1,025.00 | 5,125.00 | 43,948 |
| 2024-03-28 | 1,018.00 | 1,038.00 | 1,004.00 | 1,016.00 | 5,080.00 | 36,791 |
| 2024-03-27 | 1,040.00 | 1,045.00 | 1,004.00 | 1,013.00 | 5,065.00 | 34,046 |
| 2024-03-26 | 1,056.00 | 1,064.00 | 1,030.00 | 1,035.00 | 5,175.00 | 47,050 |
| 2024-03-25 | 1,090.00 | 1,140.00 | 1,044.00 | 1,048.00 | 5,240.00 | 77,454 |
| 2024-03-22 | 1,169.00 | 1,170.00 | 1,086.00 | 1,090.00 | 5,450.00 | 156,376 |
| 2024-03-21 | 1,173.00 | 1,191.00 | 1,110.00 | 1,110.00 | 5,550.00 | 218,266 |
| 2024-03-20 | 1,250.00 | 1,354.00 | 1,195.00 | 1,195.00 | 5,975.00 | 1,548,092 |
| 2024-03-19 | 1,140.31 | 1,141.11 | 991.92 | 1,000.65 | 5,003.25 | 346,031 |
| 2024-03-18 | 1,288.70 | 1,476.77 | 1,032.39 | 1,137.14 | 5,685.69 | 1,744,511 |
| 2024-02-22 | 484.01 | 487.98 | 361.02 | 368.96 | 6,088.41 | 3,315,380 |
| 2024-02-21 | 361.82 | 394.35 | 343.57 | 394.35 | 6,507.40 | 792,522 |
| 2024-02-20 | 326.90 | 333.25 | 294.37 | 303.89 | 5,014.76 | 289,981 |
| 2024-02-19 | 300.72 | 322.14 | 296.75 | 321.35 | 5,302.81 | 116,728 |
| 2024-02-16 | 313.42 | 317.38 | 293.58 | 302.31 | 4,988.57 | 50,657 |
| 2024-02-15 | 297.55 | 317.38 | 297.55 | 310.24 | 5,119.50 | 167,274 |
| 2024-02-14 | 281.68 | 307.86 | 279.30 | 295.96 | 4,883.82 | 120,150 |
| 2024-02-13 | 288.82 | 292.79 | 276.12 | 281.68 | 4,648.14 | 51,727 |
| 2024-02-08 | 290.41 | 301.51 | 285.64 | 286.44 | 4,726.70 | 92,261 |
| 2024-02-07 | 276.92 | 325.32 | 274.54 | 290.41 | 4,792.17 | 562,744 |
| 2024-02-06 | 267.40 | 345.15 | 267.40 | 276.92 | 4,569.58 | 942,162 |
| 2024-02-05 | 261.84 | 268.19 | 261.84 | 265.81 | 4,386.28 | 14,054 |
| 2024-02-02 | 255.49 | 263.43 | 255.49 | 261.84 | 4,320.81 | 12,629 |
| 2024-02-01 | 251.53 | 257.87 | 245.97 | 256.29 | 4,229.16 | 21,420 |
| 2024-01-31 | 262.63 | 265.01 | 255.49 | 259.46 | 4,281.53 | 20,332 |
| 2024-01-30 | 262.63 | 266.60 | 261.05 | 262.63 | 4,333.90 | 14,396 |
| 2024-01-29 | 267.40 | 270.57 | 261.05 | 264.22 | 4,360.09 | 17,175 |
| 2024-01-26 | 268.98 | 270.57 | 265.81 | 268.19 | 4,425.56 | 17,061 |
| 2024-01-25 | 271.36 | 271.36 | 267.40 | 268.98 | 4,438.65 | 12,090 |
| 2024-01-24 | 276.12 | 276.12 | 269.78 | 271.36 | 4,477.93 | 17,118 |
| 2024-01-23 | 275.33 | 279.30 | 272.95 | 275.33 | 4,543.40 | 13,751 |
| 2024-01-22 | 279.30 | 281.68 | 273.74 | 275.33 | 4,543.40 | 11,865 |
| 2024-01-19 | 287.23 | 287.23 | 278.50 | 279.30 | 4,608.86 | 19,435 |
| 2024-01-18 | 276.12 | 286.44 | 270.57 | 285.64 | 4,713.61 | 23,189 |
| 2024-01-17 | 276.92 | 276.92 | 270.57 | 275.33 | 4,543.40 | 14,000 |
| 2024-01-16 | 277.71 | 278.50 | 273.74 | 276.92 | 4,569.58 | 17,575 |
| 2024-01-15 | 280.88 | 282.47 | 276.12 | 277.71 | 4,582.68 | 20,865 |
| 2024-01-12 | 283.26 | 285.64 | 278.50 | 282.47 | 4,661.24 | 16,886 |
| 2024-01-11 | 280.88 | 282.47 | 274.54 | 281.68 | 4,648.14 | 13,250 |
| 2024-01-10 | 283.26 | 284.85 | 277.71 | 278.50 | 4,595.77 | 17,266 |
| 2024-01-09 | 280.88 | 282.47 | 276.12 | 280.88 | 4,635.05 | 14,461 |
| 2024-01-08 | 284.85 | 288.03 | 275.33 | 277.71 | 4,582.68 | 35,486 |
| 2024-01-05 | 278.50 | 288.03 | 278.50 | 283.26 | 4,674.33 | 10,603 |
| 2024-01-04 | 291.20 | 291.99 | 283.26 | 284.06 | 4,687.42 | 18,173 |
| 2024-01-03 | 293.58 | 294.37 | 282.47 | 291.20 | 4,805.26 | 12,095 |
| 2024-01-02 | 294.37 | 310.24 | 279.30 | 293.58 | 4,844.54 | 48,649 |
| 2023-12-28 | 272.16 | 284.85 | 272.16 | 284.06 | 4,687.42 | 33,470 |
| 2023-12-27 | 272.95 | 275.33 | 266.60 | 274.54 | 4,530.30 | 33,473 |
| 2023-12-26 | 282.47 | 283.26 | 266.60 | 271.36 | 4,477.93 | 44,637 |
| 2023-12-22 | 287.23 | 288.03 | 280.09 | 282.47 | 4,661.24 | 23,519 |
| 2023-12-21 | 289.61 | 289.61 | 285.64 | 288.03 | 4,752.89 | 32,533 |
| 2023-12-20 | 291.20 | 291.99 | 285.64 | 289.61 | 4,779.08 | 30,222 |
| 2023-12-19 | 291.20 | 292.79 | 285.64 | 291.20 | 4,805.26 | 34,913 |
| 2023-12-18 | 295.17 | 298.34 | 288.03 | 291.99 | 4,818.36 | 41,032 |
| 2023-12-15 | 285.64 | 297.55 | 278.50 | 295.17 | 4,870.73 | 126,346 |
| 2023-12-14 | 301.51 | 327.70 | 287.23 | 288.82 | 4,765.98 | 443,218 |
| 2023-12-13 | 399.11 | 399.11 | 395.14 | 395.14 | 6,520.49 | 9,849 |
| 2023-12-12 | 399.11 | 400.70 | 395.14 | 399.11 | 6,585.96 | 7,756 |
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.