KR Motors Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	396.73	416.57	390.38	400.70	6,612.15	25,558
2022-09-23	437.20	439.58	420.53	425.29	7,018.04	20,436
2022-09-22	450.68	452.27	423.71	437.20	7,214.44	23,782
2022-09-21	454.65	454.65	441.16	450.68	7,437.03	12,259
2022-09-20	456.24	465.76	449.89	454.65	7,502.50	18,257
2022-09-19	480.04	480.84	436.40	453.06	7,476.31	34,983
2022-09-16	486.39	486.39	475.28	476.07	7,856.02	16,953
2022-09-15	493.53	503.85	484.80	486.39	8,026.23	10,408
2022-09-14	495.91	495.91	482.42	490.36	8,091.70	14,517
2022-09-13	493.53	507.81	485.60	495.91	8,183.35	21,484
2022-09-08	498.29	503.85	485.60	489.56	8,078.60	15,350
2022-09-07	521.30	529.24	495.91	495.91	8,183.35	31,757
2022-09-06	515.75	540.34	508.61	521.30	8,602.34	17,017
2022-09-05	523.68	524.48	509.40	515.75	8,510.68	12,431
2022-09-02	531.62	536.38	523.68	524.48	8,654.71	12,077
2022-09-01	544.31	547.49	527.65	531.62	8,772.55	26,244
2022-08-31	552.25	552.25	544.31	548.28	9,047.51	12,682
2022-08-30	537.17	557.80	537.17	549.87	9,073.70	15,562
2022-08-29	531.62	544.31	530.03	537.17	8,864.21	14,644
2022-08-26	557.80	560.97	551.45	555.42	9,165.35	19,874
2022-08-25	561.77	564.15	549.87	556.21	9,178.45	18,453
2022-08-24	561.77	562.56	551.45	561.77	9,270.10	16,787
2022-08-23	562.56	562.56	548.28	551.45	9,099.89	20,251
2022-08-22	561.77	567.32	553.04	564.15	9,309.38	16,495
2022-08-19	572.88	572.88	557.01	564.15	9,309.38	16,685
2022-08-18	559.39	603.03	558.59	567.32	9,361.75	97,291
2022-08-17	566.53	566.53	556.21	558.59	9,217.73	19,402
2022-08-16	568.91	572.08	559.39	566.53	9,348.66	26,366
2022-08-12	562.56	568.91	562.56	565.74	9,335.57	5,607
2022-08-11	566.53	569.70	561.77	562.56	9,283.19	8,153
2022-08-10	577.64	578.43	557.80	561.77	9,270.10	18,252
2022-08-09	555.42	583.98	553.83	572.08	9,440.31	44,699
2022-08-08	563.35	563.35	555.42	557.01	9,191.54	16,176
2022-08-05	556.21	564.15	556.21	563.35	9,296.29	16,440
2022-08-04	567.32	567.32	551.45	556.21	9,178.45	37,103
2022-08-03	570.50	572.88	552.25	557.80	9,204.63	30,117
2022-08-02	575.26	577.64	561.77	564.15	9,309.38	26,922
2022-08-01	586.37	586.37	563.35	575.26	9,492.69	22,472
2022-07-29	570.50	586.37	567.32	577.64	9,531.97	43,064
2022-07-28	567.32	576.05	561.77	569.70	9,401.03	51,507
2022-07-27	569.70	570.50	563.35	564.15	9,309.38	16,384
2022-07-26	572.88	573.67	560.97	569.70	9,401.03	30,845
2022-07-25	587.16	589.54	567.32	570.50	9,414.13	34,636
2022-07-22	599.06	599.06	564.15	589.54	9,728.37	45,119
2022-07-21	601.44	610.96	586.37	597.47	9,859.30	49,811
2022-07-20	605.41	613.34	592.71	599.85	9,898.58	69,672
2022-07-19	584.78	626.04	575.26	605.41	9,990.23	68,004
2022-07-18	614.93	614.93	555.42	588.75	9,715.27	168,783
2022-07-15	634.77	660.16	601.44	614.93	10,147.35	195,294
2022-07-14	600.65	697.45	592.71	646.67	10,671.09	1,053,864
2022-07-13	529.24	670.47	526.06	591.92	9,767.65	1,688,612
2022-07-12	541.93	543.52	513.37	529.24	8,733.27	67,211
2022-07-11	503.85	629.21	503.85	541.93	8,942.77	589,669
2022-07-08	499.08	507.02	495.12	502.26	8,288.10	13,169
2022-07-07	495.12	499.88	485.60	495.12	8,170.26	20,536
2022-07-06	495.12	495.12	484.80	490.36	8,091.70	9,766
2022-07-05	472.11	495.12	472.11	493.53	8,144.07	10,652
2022-07-04	486.39	491.15	474.49	474.49	7,829.83	7,957
2022-07-01	484.01	495.91	483.22	486.39	8,026.23	8,559
2022-06-30	499.08	503.05	488.77	491.15	8,104.79	7,912

← NewerPage 17 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.