KR Motors Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 437.99 | 441.96 | 430.05 | 437.20 | 7,214.44 | 11,578 |
| 2022-12-21 | 433.23 | 445.13 | 433.23 | 437.20 | 7,214.44 | 5,429 |
| 2022-12-20 | 445.13 | 449.10 | 431.64 | 434.81 | 7,175.16 | 20,836 |
| 2022-12-19 | 457.03 | 457.03 | 443.54 | 446.72 | 7,371.56 | 16,812 |
| 2022-12-16 | 449.89 | 452.27 | 446.72 | 452.27 | 7,463.22 | 7,055 |
| 2022-12-15 | 451.48 | 455.44 | 448.30 | 451.48 | 7,450.12 | 11,929 |
| 2022-12-14 | 450.68 | 453.06 | 445.92 | 451.48 | 7,450.12 | 15,080 |
| 2022-12-13 | 452.27 | 456.24 | 448.30 | 449.89 | 7,423.94 | 14,650 |
| 2022-12-12 | 448.30 | 453.86 | 445.92 | 451.48 | 7,450.12 | 9,038 |
| 2022-12-09 | 453.06 | 454.65 | 435.61 | 449.10 | 7,410.84 | 17,708 |
| 2022-12-08 | 449.10 | 453.86 | 445.92 | 452.27 | 7,463.22 | 15,596 |
| 2022-12-07 | 453.86 | 453.86 | 445.92 | 450.68 | 7,437.03 | 9,515 |
| 2022-12-06 | 460.21 | 461.00 | 450.68 | 455.44 | 7,515.59 | 21,775 |
| 2022-12-05 | 464.17 | 469.73 | 456.24 | 460.21 | 7,594.15 | 14,928 |
| 2022-12-02 | 466.55 | 467.35 | 460.21 | 466.55 | 7,698.90 | 12,668 |
| 2022-12-01 | 472.11 | 472.90 | 464.97 | 466.55 | 7,698.90 | 19,618 |
| 2022-11-30 | 474.49 | 474.49 | 465.76 | 469.73 | 7,751.27 | 20,384 |
| 2022-11-29 | 453.86 | 473.69 | 450.68 | 471.31 | 7,777.46 | 51,418 |
| 2022-11-28 | 469.73 | 476.07 | 453.86 | 455.44 | 7,515.59 | 40,088 |
| 2022-11-25 | 450.68 | 519.71 | 440.37 | 468.14 | 7,725.08 | 399,136 |
| 2022-11-24 | 438.78 | 455.44 | 438.78 | 452.27 | 7,463.22 | 20,025 |
| 2022-11-23 | 436.40 | 441.96 | 436.40 | 437.99 | 7,227.54 | 11,843 |
| 2022-11-22 | 441.96 | 443.54 | 434.81 | 436.40 | 7,201.35 | 16,211 |
| 2022-11-21 | 457.03 | 459.41 | 440.37 | 441.96 | 7,293.00 | 25,001 |
| 2022-11-18 | 453.86 | 461.00 | 452.27 | 456.24 | 7,528.68 | 10,288 |
| 2022-11-17 | 462.59 | 462.59 | 453.06 | 453.86 | 7,489.40 | 19,528 |
| 2022-11-16 | 469.73 | 471.31 | 461.00 | 462.59 | 7,633.43 | 14,209 |
| 2022-11-15 | 468.93 | 468.93 | 459.41 | 466.55 | 7,698.90 | 26,013 |
| 2022-11-14 | 471.31 | 474.49 | 461.79 | 470.52 | 7,764.36 | 35,193 |
| 2022-11-11 | 464.97 | 480.84 | 461.79 | 466.55 | 7,698.90 | 38,155 |
| 2022-11-10 | 463.38 | 474.49 | 457.03 | 464.17 | 7,659.62 | 39,515 |
| 2022-11-09 | 456.24 | 468.14 | 453.86 | 463.38 | 7,646.52 | 48,580 |
| 2022-11-08 | 450.68 | 454.65 | 444.34 | 453.86 | 7,489.40 | 24,902 |
| 2022-11-07 | 458.62 | 461.00 | 440.37 | 446.72 | 7,371.56 | 25,169 |
| 2022-11-04 | 449.89 | 456.24 | 445.92 | 447.51 | 7,384.66 | 11,671 |
| 2022-11-03 | 443.54 | 450.68 | 438.78 | 447.51 | 7,384.66 | 17,398 |
| 2022-11-02 | 440.37 | 468.14 | 437.20 | 443.54 | 7,319.19 | 43,489 |
| 2022-11-01 | 446.72 | 446.72 | 437.99 | 445.13 | 7,345.38 | 22,643 |
| 2022-10-31 | 445.13 | 450.68 | 440.37 | 443.54 | 7,319.19 | 29,167 |
| 2022-10-28 | 447.51 | 449.89 | 444.34 | 449.10 | 7,410.84 | 11,789 |
| 2022-10-27 | 445.13 | 453.06 | 441.96 | 447.51 | 7,384.66 | 16,263 |
| 2022-10-26 | 459.41 | 459.41 | 441.96 | 441.96 | 7,293.00 | 27,378 |
| 2022-10-25 | 448.30 | 457.03 | 442.75 | 449.89 | 7,423.94 | 35,762 |
| 2022-10-24 | 444.34 | 454.65 | 441.96 | 448.30 | 7,397.75 | 23,562 |
| 2022-10-21 | 457.03 | 465.76 | 448.30 | 449.89 | 7,423.94 | 31,669 |
| 2022-10-20 | 468.14 | 473.69 | 453.86 | 457.03 | 7,541.78 | 72,470 |
| 2022-10-19 | 484.01 | 514.16 | 472.90 | 475.28 | 7,842.92 | 167,641 |
| 2022-10-18 | 485.60 | 487.98 | 475.28 | 481.63 | 7,947.67 | 71,463 |
| 2022-10-17 | 471.31 | 503.85 | 456.24 | 473.69 | 7,816.74 | 151,635 |
| 2022-10-14 | 438.78 | 529.24 | 437.99 | 475.28 | 7,842.92 | 664,838 |
| 2022-10-13 | 468.93 | 470.52 | 430.05 | 437.20 | 7,214.44 | 90,028 |
| 2022-10-12 | 483.22 | 487.18 | 470.52 | 476.07 | 7,856.02 | 77,299 |
| 2022-10-11 | 530.82 | 541.14 | 478.45 | 489.56 | 8,078.60 | 105,335 |
| 2022-10-07 | 560.18 | 562.56 | 538.76 | 538.76 | 8,890.39 | 124,579 |
| 2022-10-06 | 563.35 | 594.30 | 540.34 | 560.18 | 9,243.91 | 422,401 |
| 2022-10-05 | 598.27 | 610.96 | 555.42 | 563.35 | 9,296.29 | 343,098 |
| 2022-10-04 | 521.30 | 618.90 | 518.13 | 580.02 | 9,571.25 | 1,073,375 |
| 2022-09-30 | 553.83 | 650.64 | 495.12 | 506.23 | 8,353.56 | 1,112,397 |
| 2022-09-29 | 444.34 | 627.63 | 434.02 | 545.90 | 9,008.23 | 2,731,501 |
| 2022-09-28 | 426.09 | 536.38 | 414.98 | 483.22 | 7,973.86 | 769,329 |
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.