KR Motors Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	395.14	395.94	382.45	392.76	6,481.21	14,927
2023-03-20	404.66	412.60	389.59	393.55	6,494.31	85,489
2023-03-17	358.64	447.51	358.64	410.22	6,769.27	553,877
2023-03-16	365.78	371.34	353.88	357.06	5,892.01	10,349
2023-03-15	354.68	369.75	354.68	362.61	5,983.67	14,741
2023-03-14	378.48	379.27	353.88	357.06	5,892.01	44,314
2023-03-13	389.59	389.59	372.13	380.07	6,271.72	29,276
2023-03-10	402.28	402.28	390.38	393.55	6,494.31	22,401
2023-03-09	403.08	405.46	398.32	399.90	6,599.05	6,701
2023-03-08	400.70	401.49	396.73	399.90	6,599.05	10,472
2023-03-07	408.63	410.22	396.73	399.11	6,585.96	23,586
2023-03-06	410.22	410.22	403.08	406.25	6,703.80	6,511
2023-03-03	419.74	419.74	402.28	407.04	6,716.89	9,845
2023-03-02	409.42	409.42	399.11	401.49	6,625.24	8,774
2023-02-28	399.11	406.25	397.52	406.25	6,703.80	14,650
2023-02-27	411.80	411.80	396.73	399.11	6,585.96	13,586
2023-02-24	412.60	412.60	407.04	409.42	6,756.17	7,679
2023-02-23	409.42	414.18	404.66	406.25	6,703.80	8,772
2023-02-22	414.98	414.98	406.25	407.04	6,716.89	14,959
2023-02-21	418.95	419.74	411.01	414.98	6,847.83	9,007
2023-02-20	411.01	414.98	408.63	413.39	6,821.64	6,855
2023-02-17	414.98	414.98	408.63	411.01	6,782.36	12,300
2023-02-16	404.66	418.15	404.66	414.98	6,847.83	7,986
2023-02-15	418.95	420.53	405.46	406.25	6,703.80	16,461
2023-02-14	416.57	420.53	414.98	415.77	6,860.92	7,169
2023-02-13	420.53	422.91	411.80	414.98	6,847.83	22,740
2023-02-10	431.64	431.64	416.57	420.53	6,939.48	19,205
2023-02-09	432.43	432.43	426.88	428.47	7,070.41	10,828
2023-02-08	431.64	433.23	426.88	428.47	7,070.41	18,211
2023-02-07	430.05	434.81	428.47	431.64	7,122.79	15,496
2023-02-06	428.47	431.64	423.71	430.05	7,096.60	21,490
2023-02-03	424.50	430.85	423.71	428.47	7,070.41	21,448
2023-02-02	418.95	425.29	418.95	422.12	6,965.67	19,193
2023-02-01	423.71	423.71	418.15	420.53	6,939.48	17,270
2023-01-31	426.88	426.88	414.98	421.33	6,952.57	21,229
2023-01-30	428.47	432.43	426.09	426.09	7,031.13	10,655
2023-01-27	431.64	431.64	426.09	428.47	7,070.41	17,305
2023-01-26	429.26	429.26	423.71	426.88	7,044.23	11,071
2023-01-25	428.47	432.43	422.91	426.09	7,031.13	10,851
2023-01-20	427.67	429.26	423.71	427.67	7,057.32	8,410
2023-01-19	430.05	433.23	426.09	427.67	7,057.32	8,221
2023-01-18	430.05	434.81	429.26	430.05	7,096.60	9,843
2023-01-17	436.40	437.99	429.26	430.05	7,096.60	12,700
2023-01-16	432.43	437.20	430.85	433.23	7,148.97	14,238
2023-01-13	437.99	439.58	411.01	430.85	7,109.69	22,192
2023-01-12	443.54	444.34	434.81	434.81	7,175.16	20,721
2023-01-11	437.99	442.75	435.61	437.20	7,214.44	14,035
2023-01-10	441.96	445.13	435.61	436.40	7,201.35	12,061
2023-01-09	438.78	442.75	436.40	438.78	7,240.63	11,491
2023-01-06	434.81	441.16	431.64	435.61	7,188.25	11,657
2023-01-05	443.54	445.13	432.43	435.61	7,188.25	9,264
2023-01-04	441.96	442.75	432.43	437.20	7,214.44	5,414
2023-01-03	453.06	453.06	434.02	438.78	7,240.63	10,492
2023-01-02	445.13	447.51	438.78	445.13	7,345.38	13,526
2022-12-29	451.48	451.48	439.58	444.34	7,332.28	10,759
2022-12-28	444.34	446.72	439.58	445.92	7,358.47	16,108
2022-12-27	435.61	445.92	435.61	444.34	7,332.28	8,834
2022-12-26	439.58	445.13	434.02	438.78	7,240.63	15,011
2022-12-23	433.23	448.30	430.05	436.40	7,201.35	17,357
2022-12-22	437.99	441.96	430.05	437.20	7,214.44	11,578

← NewerPage 15 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.