KR Motors Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	482.42	499.08	481.63	484.80	8,000.04	24,807
2023-06-16	488.77	491.15	477.66	482.42	7,960.76	25,922
2023-06-15	497.50	500.67	474.49	485.60	8,013.14	39,891
2023-06-14	515.75	516.54	492.74	497.50	8,209.54	28,778
2023-06-13	517.33	522.10	506.23	508.61	8,392.84	18,854
2023-06-12	526.06	526.06	514.95	515.75	8,510.68	20,272
2023-06-09	523.68	528.44	521.30	524.48	8,654.71	15,655
2023-06-08	526.06	530.82	518.13	523.68	8,641.62	12,110
2023-06-07	529.24	531.62	519.71	526.06	8,680.90	14,432
2023-06-05	526.06	533.20	514.95	529.24	8,733.27	30,790
2023-06-02	541.93	541.93	523.68	526.06	8,680.90	27,171
2023-06-01	531.62	540.34	526.86	534.79	8,824.93	13,592
2023-05-31	540.34	541.14	523.68	531.62	8,772.55	38,320
2023-05-30	558.59	560.97	536.38	539.55	8,903.49	32,847
2023-05-26	565.74	577.64	550.66	555.42	9,165.35	54,980
2023-05-25	580.81	580.81	556.21	559.39	9,230.82	58,860
2023-05-24	568.91	588.75	557.01	578.43	9,545.06	92,269
2023-05-23	577.64	585.57	553.04	564.15	9,309.38	48,780
2023-05-22	560.97	579.22	560.97	572.88	9,453.41	63,675
2023-05-19	560.18	567.32	553.04	560.97	9,257.01	49,835
2023-05-18	557.01	568.12	547.49	553.04	9,126.07	87,981
2023-05-17	547.49	557.01	537.17	544.31	8,982.05	41,988
2023-05-16	564.94	564.94	544.31	544.31	8,982.05	56,530
2023-05-15	553.83	567.32	538.76	560.97	9,257.01	74,432
2023-05-12	537.17	559.39	523.68	553.83	9,139.17	95,132
2023-05-11	530.03	587.16	530.03	537.96	8,877.30	424,482
2023-05-10	522.10	529.24	514.16	522.10	8,615.43	28,029
2023-05-09	521.30	530.03	495.91	521.30	8,602.34	52,597
2023-05-08	547.49	557.80	521.30	521.30	8,602.34	72,054
2023-05-04	535.58	543.52	519.71	542.73	8,955.86	70,573
2023-05-03	519.71	562.56	511.78	540.34	8,916.58	187,079
2023-05-02	521.30	552.25	477.66	511.78	8,445.22	230,157
2023-04-28	476.07	591.92	476.07	531.62	8,772.55	1,706,004
2023-04-27	501.47	505.43	454.65	472.90	7,803.64	84,814
2023-04-26	533.20	570.50	498.29	501.47	8,275.00	94,085
2023-04-25	484.01	560.97	484.01	523.68	8,641.62	401,385
2023-04-24	495.91	507.81	480.84	486.39	8,026.23	48,261
2023-04-21	515.75	521.30	504.64	506.23	8,353.56	55,686
2023-04-20	530.03	541.93	508.61	514.95	8,497.59	64,690
2023-04-19	526.06	543.52	502.26	528.44	8,720.18	125,205
2023-04-18	529.24	595.09	526.86	528.44	8,720.18	714,562
2023-04-17	550.66	550.66	503.85	521.30	8,602.34	262,738
2023-04-14	524.48	691.90	524.48	551.45	9,099.89	2,143,217
2023-04-13	476.07	606.20	460.21	541.93	8,942.77	1,086,692
2023-04-12	472.11	473.69	456.24	466.55	7,698.90	30,558
2023-04-11	443.54	464.17	435.61	459.41	7,581.06	40,916
2023-04-10	448.30	449.10	431.64	448.30	7,397.75	45,632
2023-04-07	453.86	454.65	438.78	446.72	7,371.56	35,743
2023-04-06	459.41	468.14	445.92	449.89	7,423.94	64,051
2023-04-05	487.98	487.98	450.68	450.68	7,437.03	110,259
2023-04-04	495.12	498.29	469.73	487.98	8,052.42	165,696
2023-04-03	399.90	480.84	399.90	468.14	7,725.08	485,447
2023-03-31	403.87	407.04	375.31	399.90	6,599.05	38,043
2023-03-30	407.84	411.01	403.08	404.66	6,677.61	23,968
2023-03-29	407.84	412.60	406.25	407.84	6,729.99	18,800
2023-03-28	404.66	420.53	393.55	410.22	6,769.27	59,801
2023-03-27	400.70	408.63	395.94	403.08	6,651.43	24,462
2023-03-24	397.52	403.87	391.17	398.32	6,572.87	21,842
2023-03-23	391.17	408.63	391.17	397.52	6,559.77	48,202
2023-03-22	391.17	393.55	383.24	388.00	6,402.65	21,303

← NewerPage 14 of 20 · 1,196 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.