KR Motors Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	507.81	575.26	500.67	518.13	8,549.96	812,464
2023-09-11	484.80	570.50	476.07	509.40	8,405.94	744,095
2023-09-08	479.25	558.59	461.00	487.18	8,039.32	778,614
2023-09-07	547.49	547.49	472.11	476.87	7,869.11	454,562
2023-09-06	531.62	618.90	515.75	531.62	8,772.55	2,500,480
2023-09-05	401.49	520.51	396.73	492.74	8,130.98	1,549,373
2023-09-04	397.52	425.29	387.21	400.70	6,612.15	57,166
2023-09-01	388.79	395.14	383.24	395.14	6,520.49	21,047
2023-08-31	390.38	395.14	383.24	386.41	6,376.47	22,834
2023-08-30	397.52	403.08	381.65	390.38	6,441.93	27,668
2023-08-29	396.73	398.32	393.55	395.94	6,533.59	14,898
2023-08-28	402.28	412.60	392.76	397.52	6,559.77	21,917
2023-08-25	412.60	412.60	398.32	400.70	6,612.15	17,280
2023-08-24	422.91	429.26	404.66	407.04	6,716.89	27,419
2023-08-23	427.67	431.64	414.98	422.12	6,965.67	16,205
2023-08-22	430.05	430.85	422.12	426.09	7,031.13	13,226
2023-08-21	430.85	436.40	420.53	428.47	7,070.41	37,307
2023-08-18	430.85	445.92	417.36	426.88	7,044.23	28,601
2023-08-17	419.74	431.64	408.63	430.85	7,109.69	27,619
2023-08-16	427.67	436.40	415.77	422.91	6,978.76	20,771
2023-08-14	410.22	460.21	409.42	438.78	7,240.63	165,517
2023-08-11	405.46	414.18	405.46	409.42	6,756.17	22,878
2023-08-10	411.80	412.60	400.70	405.46	6,690.71	15,946
2023-08-09	403.87	411.01	403.08	405.46	6,690.71	13,764
2023-08-08	403.08	407.04	398.32	403.87	6,664.52	10,677
2023-08-07	414.18	414.98	400.70	402.28	6,638.33	21,469
2023-08-04	413.39	418.15	402.28	410.22	6,769.27	19,792
2023-08-03	395.14	416.57	392.76	413.39	6,821.64	39,072
2023-08-02	405.46	409.42	390.38	394.35	6,507.40	16,203
2023-08-01	403.08	411.01	396.73	402.28	6,638.33	9,150
2023-07-31	388.79	403.87	382.45	403.08	6,651.43	18,735
2023-07-28	385.62	391.17	361.02	384.03	6,337.19	19,582
2023-07-27	372.13	392.76	365.78	384.03	6,337.19	15,666
2023-07-26	389.59	389.59	365.78	372.93	6,153.88	40,369
2023-07-25	391.17	395.14	388.00	390.38	6,441.93	24,211
2023-07-24	404.66	405.46	391.17	396.73	6,546.68	20,896
2023-07-21	404.66	415.77	403.87	404.66	6,677.61	16,553
2023-07-20	404.66	415.77	400.70	403.08	6,651.43	13,938
2023-07-19	414.98	415.77	395.94	403.08	6,651.43	38,583
2023-07-18	416.57	426.88	410.22	411.80	6,795.45	25,580
2023-07-17	436.40	437.20	422.91	425.29	7,018.04	25,459
2023-07-14	444.34	444.34	432.43	433.23	7,148.97	12,379
2023-07-13	434.81	441.16	433.23	435.61	7,188.25	12,109
2023-07-12	441.96	444.34	432.43	434.81	7,175.16	19,415
2023-07-11	442.75	452.27	436.40	441.96	7,293.00	23,968
2023-07-10	439.58	452.27	434.81	442.75	7,306.10	12,331
2023-07-07	455.44	455.44	436.40	439.58	7,253.72	18,669
2023-07-06	456.24	459.41	445.13	455.44	7,515.59	21,055
2023-07-05	474.49	476.07	454.65	456.24	7,528.68	17,387
2023-07-04	477.66	477.66	457.83	463.38	7,646.52	11,236
2023-07-03	469.73	478.45	469.73	472.11	7,790.55	10,547
2023-06-30	475.28	475.28	454.65	469.73	7,751.27	20,108
2023-06-29	466.55	466.55	455.44	455.44	7,515.59	12,832
2023-06-28	468.14	476.07	460.21	466.55	7,698.90	14,147
2023-06-27	469.73	472.90	463.38	467.35	7,711.99	13,043
2023-06-26	461.79	475.28	452.27	469.73	7,751.27	19,340
2023-06-23	469.73	477.66	456.24	456.24	7,528.68	40,450
2023-06-22	480.04	488.77	468.14	468.93	7,738.18	22,728
2023-06-21	481.63	483.22	466.55	476.07	7,856.02	17,562
2023-06-20	487.98	492.74	476.07	480.04	7,921.48	21,315

← NewerPage 13 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.