KR Motors Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	399.11	400.70	395.14	399.11	6,585.96	7,756
2023-12-11	399.11	399.90	394.35	398.32	6,572.87	8,990
2023-12-08	396.73	401.49	395.94	399.11	6,585.96	8,587
2023-12-07	397.52	400.70	391.97	395.14	6,520.49	25,860
2023-12-06	407.84	407.84	395.94	397.52	6,559.77	31,677
2023-12-05	407.84	418.15	399.90	408.63	6,743.08	21,835
2023-12-04	402.28	432.43	395.94	407.84	6,729.99	42,521
2023-12-01	403.08	403.08	396.73	402.28	6,638.33	17,653
2023-11-30	400.70	403.87	397.52	403.08	6,651.43	9,973
2023-11-29	404.66	404.66	398.32	400.70	6,612.15	17,681
2023-11-28	409.42	411.80	397.52	403.08	6,651.43	24,008
2023-11-27	416.57	427.67	404.66	407.04	6,716.89	43,065
2023-11-24	418.15	420.53	413.39	417.36	6,887.11	16,077
2023-11-23	412.60	426.88	411.01	418.15	6,900.20	23,237
2023-11-22	415.77	417.36	411.01	414.98	6,847.83	10,450
2023-11-21	420.53	425.29	412.60	415.77	6,860.92	21,450
2023-11-20	417.36	425.29	413.39	418.15	6,900.20	13,934
2023-11-17	428.47	428.47	410.22	418.15	6,900.20	16,284
2023-11-16	426.09	426.88	420.53	426.88	7,044.23	14,645
2023-11-15	429.26	430.85	420.53	425.29	7,018.04	17,431
2023-11-14	405.46	434.81	405.46	424.50	7,004.95	34,385
2023-11-13	408.63	412.60	399.11	405.46	6,690.71	12,909
2023-11-10	409.42	412.60	399.90	406.25	6,703.80	24,596
2023-11-09	426.09	426.88	410.22	414.98	6,847.83	20,385
2023-11-08	425.29	431.64	417.36	420.53	6,939.48	30,080
2023-11-07	426.09	431.64	412.60	420.53	6,939.48	25,125
2023-11-06	427.67	434.81	412.60	426.88	7,044.23	45,480
2023-11-03	415.77	431.64	409.42	427.67	7,057.32	27,865
2023-11-02	405.46	423.71	405.46	414.18	6,834.73	23,063
2023-11-01	404.66	415.77	397.52	404.66	6,677.61	22,723
2023-10-31	425.29	425.29	406.25	408.63	6,743.08	33,773
2023-10-30	432.43	437.20	418.95	422.91	6,978.76	32,755
2023-10-27	428.47	445.92	422.91	429.26	7,083.51	43,301
2023-10-26	451.48	451.48	432.43	436.40	7,201.35	26,414
2023-10-25	451.48	463.38	445.13	453.06	7,476.31	32,676
2023-10-24	445.92	459.41	422.12	453.86	7,489.40	43,756
2023-10-23	454.65	475.28	444.34	447.51	7,384.66	41,396
2023-10-20	477.66	478.45	447.51	468.14	7,725.08	53,906
2023-10-19	525.27	525.27	472.90	477.66	7,882.20	102,665
2023-10-18	495.12	553.83	495.12	528.44	8,720.18	164,922
2023-10-17	485.60	507.81	485.60	492.74	8,130.98	84,948
2023-10-16	498.29	502.26	474.49	482.42	7,960.76	64,736
2023-10-13	528.44	528.44	478.45	499.08	8,235.72	65,047
2023-10-12	531.62	541.93	515.75	528.44	8,720.18	85,020
2023-10-11	554.63	560.18	507.81	529.24	8,733.27	150,797
2023-10-10	629.21	629.21	534.00	551.45	9,099.89	139,749
2023-10-06	605.41	639.53	593.51	631.59	10,422.32	138,131
2023-10-05	674.44	674.44	583.19	604.61	9,977.14	155,174
2023-10-04	676.03	747.44	642.70	661.74	10,919.86	500,599
2023-09-27	581.60	686.34	574.46	676.82	11,168.64	644,078
2023-09-26	567.32	597.47	560.18	580.02	9,571.25	125,529
2023-09-25	587.95	628.42	562.56	567.32	9,361.75	123,418
2023-09-22	578.43	599.06	557.80	589.54	9,728.37	105,282
2023-09-21	563.35	594.30	555.42	577.64	9,531.97	117,606
2023-09-20	606.20	609.38	545.90	567.32	9,361.75	140,146
2023-09-19	583.19	618.10	564.94	607.00	10,016.42	225,416
2023-09-18	638.73	638.73	557.80	583.19	9,623.62	428,745
2023-09-15	506.23	562.56	503.85	552.25	9,112.98	369,570
2023-09-14	526.86	531.62	499.88	512.57	8,458.31	132,638
2023-09-13	522.10	561.77	522.10	526.86	8,693.99	413,402

← NewerPage 12 of 20 · 1,191 trading daysOlder →

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.