KR Motors Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	700.62	710.94	695.86	706.18	11,653.09	28,899
2022-04-01	713.32	713.32	698.24	701.42	11,574.53	24,056
2022-03-31	700.62	717.29	699.04	705.38	11,640.00	31,895
2022-03-30	703.80	707.76	687.93	699.04	11,535.25	17,596
2022-03-29	720.46	720.46	684.75	703.80	11,613.81	36,063
2022-03-28	706.18	717.29	697.45	715.70	11,810.21	54,265
2022-03-25	705.38	719.67	700.62	706.18	11,653.09	58,615
2022-03-24	697.45	726.01	671.27	714.11	11,784.02	137,253
2022-03-23	706.18	707.76	686.34	693.48	11,443.60	94,014
2022-03-22	720.46	739.50	714.11	717.29	11,836.40	157,181
2022-03-21	660.16	829.16	658.57	718.08	11,849.49	1,335,267
2022-03-18	667.30	671.27	656.98	659.36	10,880.58	35,907
2022-03-17	678.41	678.41	660.95	663.33	10,946.05	68,877
2022-03-16	683.17	695.86	653.81	672.85	11,103.17	169,982
2022-03-15	587.16	765.69	576.05	683.17	11,273.38	1,035,099
2022-03-14	599.85	607.00	591.92	595.09	9,820.02	10,241
2022-03-11	607.00	614.93	599.85	607.00	10,016.42	7,270
2022-03-10	604.61	612.55	599.85	607.79	10,029.51	7,680
2022-03-08	605.41	607.00	587.16	596.68	9,846.21	19,521
2022-03-07	629.21	629.21	616.52	620.48	10,239.01	8,956
2022-03-04	639.53	639.53	626.83	631.59	10,422.32	8,378
2022-03-03	645.08	650.64	634.77	639.53	10,553.25	15,046
2022-03-02	626.83	650.64	616.52	639.53	10,553.25	30,526
2022-02-28	603.82	622.86	603.82	622.07	10,265.19	21,031
2022-02-25	599.85	610.96	595.09	600.65	9,911.67	7,132
2022-02-24	616.52	618.90	595.09	595.89	9,833.11	17,229
2022-02-23	630.80	630.80	610.96	617.31	10,186.63	12,222
2022-02-22	626.04	630.01	616.52	616.52	10,173.54	9,571
2022-02-21	641.11	641.11	611.76	626.04	10,330.66	8,835
2022-02-18	618.90	626.83	607.00	626.04	10,330.66	10,804
2022-02-17	634.77	638.73	616.52	626.04	10,330.66	15,708
2022-02-16	617.31	635.56	617.31	630.01	10,396.13	11,366
2022-02-15	620.48	634.77	610.96	616.52	10,173.54	8,802
2022-02-14	640.32	640.32	615.72	619.69	10,225.91	9,794
2022-02-11	647.46	647.46	634.77	644.29	10,631.81	7,528
2022-02-10	650.64	658.57	645.87	648.25	10,697.28	14,109
2022-02-09	641.11	650.64	637.15	648.25	10,697.28	7,722
2022-02-08	654.60	654.60	633.97	641.11	10,579.44	12,046
2022-02-07	642.70	647.46	635.56	644.29	10,631.81	8,227
2022-02-04	626.83	648.25	622.07	642.70	10,605.62	17,579
2022-02-03	607.79	632.39	607.79	626.83	10,343.75	15,950
2022-01-28	597.47	610.17	571.29	606.20	10,003.33	21,444
2022-01-27	605.41	610.17	580.81	583.98	9,636.71	29,498
2022-01-26	594.30	618.10	586.37	605.41	9,990.23	22,849
2022-01-25	638.73	638.73	595.09	595.09	9,820.02	30,252
2022-01-24	657.78	657.78	633.97	635.56	10,487.78	17,919
2022-01-21	652.22	657.78	642.70	650.64	10,736.56	13,643
2022-01-20	659.36	660.16	640.32	651.43	10,749.65	15,587
2022-01-19	654.60	670.47	645.87	650.64	10,736.56	14,527
2022-01-18	668.09	683.17	660.16	661.74	10,919.86	13,511
2022-01-17	689.51	689.51	664.92	668.09	11,024.61	15,472
2022-01-14	691.10	696.66	683.17	689.51	11,378.13	9,389
2022-01-13	693.48	698.24	687.13	689.51	11,378.13	9,318
2022-01-12	683.96	695.86	682.37	689.51	11,378.13	12,669
2022-01-11	697.45	703.80	675.23	683.96	11,286.48	22,427
2022-01-10	723.63	724.43	674.44	688.72	11,365.04	48,322
2022-01-07	722.05	733.15	718.08	718.87	11,862.58	16,965
2022-01-06	728.39	741.09	715.70	718.08	11,849.49	35,251
2022-01-05	714.91	730.77	709.35	727.60	12,006.61	36,780
2022-01-04	691.10	714.91	688.72	713.32	11,770.93	49,405

← NewerPage 19 of 20 · 1,192 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.