KR Motors Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	499.88	499.88	480.04	499.08	8,235.72	6,423
2022-06-28	498.29	508.61	491.94	499.88	8,248.82	11,048
2022-06-27	495.12	516.54	494.32	499.08	8,235.72	24,350
2022-06-24	476.07	495.12	469.73	489.56	8,078.60	22,511
2022-06-23	510.19	514.16	469.73	476.07	7,856.02	43,104
2022-06-22	557.80	557.80	502.26	510.19	8,419.03	16,463
2022-06-21	530.03	549.07	524.48	541.14	8,929.67	17,158
2022-06-20	561.77	571.29	531.62	540.34	8,916.58	15,446
2022-06-17	561.77	569.70	540.34	564.94	9,322.47	32,850
2022-06-16	565.74	577.64	565.74	566.53	9,348.66	18,256
2022-06-15	595.09	605.41	560.97	570.50	9,414.13	23,076
2022-06-14	594.30	595.89	547.49	565.74	9,335.57	33,177
2022-06-13	619.69	620.48	599.06	599.85	9,898.58	19,129
2022-06-10	603.03	621.28	601.44	618.90	10,212.82	17,460
2022-06-09	613.34	613.34	601.44	601.44	9,924.77	16,602
2022-06-08	616.52	618.90	608.58	613.34	10,121.17	15,035
2022-06-07	626.04	634.77	608.58	618.90	10,212.82	29,587
2022-06-03	617.31	649.84	617.31	622.07	10,265.19	45,899
2022-06-02	610.17	616.52	610.17	615.72	10,160.45	13,294
2022-05-31	610.17	614.14	602.23	610.17	10,068.79	15,622
2022-05-30	594.30	612.55	591.13	609.38	10,055.70	37,843
2022-05-27	622.86	624.45	614.93	617.31	10,186.63	10,979
2022-05-26	617.31	622.07	610.96	614.14	10,134.26	8,536
2022-05-25	618.10	620.48	607.00	614.14	10,134.26	7,398
2022-05-24	618.10	628.42	607.79	610.17	10,068.79	18,034
2022-05-23	622.86	622.86	613.34	618.10	10,199.73	11,026
2022-05-20	618.90	624.45	617.31	618.90	10,212.82	11,724
2022-05-19	621.28	621.28	611.76	618.90	10,212.82	9,850
2022-05-18	630.80	630.80	618.90	621.28	10,252.10	8,351
2022-05-17	627.63	633.18	614.93	625.24	10,317.57	10,979
2022-05-16	632.39	636.35	627.63	627.63	10,356.85	10,137
2022-05-13	623.66	637.94	623.66	628.42	10,369.94	6,125
2022-05-12	654.60	654.60	618.90	622.07	10,265.19	19,364
2022-05-11	652.22	669.68	649.05	654.60	10,802.02	16,529
2022-05-10	650.64	650.64	619.69	644.29	10,631.81	15,666
2022-05-09	668.88	669.68	645.08	650.64	10,736.56	18,836
2022-05-06	675.23	676.82	666.50	668.88	11,037.70	8,240
2022-05-04	683.17	686.34	676.03	676.82	11,168.64	15,557
2022-05-03	678.41	682.37	672.85	681.58	11,247.20	13,487
2022-05-02	657.78	687.13	653.81	678.41	11,194.82	29,279
2022-04-29	649.84	661.74	618.90	653.02	10,775.84	14,976
2022-04-28	649.84	660.16	643.49	649.84	10,723.46	11,538
2022-04-27	656.19	658.57	617.31	648.25	10,697.28	16,521
2022-04-26	662.54	671.27	661.74	663.33	10,946.05	8,379
2022-04-25	673.65	673.65	659.36	660.95	10,906.77	18,987
2022-04-22	682.37	687.93	676.82	679.99	11,221.01	19,051
2022-04-21	684.75	686.34	679.99	682.37	11,260.29	13,022
2022-04-20	683.96	685.55	678.41	683.17	11,273.38	16,731
2022-04-19	692.69	692.69	678.41	683.17	11,273.38	12,323
2022-04-18	674.44	688.72	673.65	683.17	11,273.38	26,187
2022-04-15	687.13	687.13	676.82	679.20	11,207.92	17,926
2022-04-14	691.10	691.10	676.82	679.99	11,221.01	9,191
2022-04-13	677.61	690.31	677.61	683.96	11,286.48	18,259
2022-04-12	695.86	709.35	673.65	677.61	11,181.73	18,489
2022-04-11	699.04	700.62	683.17	695.86	11,482.88	22,509
2022-04-08	703.80	704.59	684.75	685.55	11,312.66	23,204
2022-04-07	714.11	714.11	690.31	698.24	11,522.16	24,787
2022-04-06	704.59	706.18	699.83	706.18	11,653.09	22,999
2022-04-05	706.18	710.14	700.62	704.59	11,626.90	20,601
2022-04-04	700.62	710.94	695.86	706.18	11,653.09	28,899

← NewerPage 18 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.