KR Motors Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-25 | 287.00 | 294.00 | 267.00 | 275.00 | 1,375.00 | 75,424 |
| 2026-06-24 | 270.00 | 296.00 | 270.00 | 285.00 | 1,425.00 | 52,091 |
| 2026-06-23 | 298.00 | 299.00 | 269.00 | 273.00 | 1,365.00 | 65,170 |
| 2026-06-22 | 307.00 | 313.00 | 290.00 | 298.00 | 1,490.00 | 40,309 |
| 2026-06-19 | 335.00 | 335.00 | 303.00 | 307.00 | 1,535.00 | 54,846 |
| 2026-06-18 | 343.00 | 343.00 | 326.00 | 335.00 | 1,675.00 | 23,240 |
| 2026-06-17 | 339.00 | 349.00 | 329.00 | 343.00 | 1,715.00 | 35,841 |
| 2026-06-16 | 341.00 | 350.00 | 334.00 | 339.00 | 1,695.00 | 24,228 |
| 2026-06-15 | 341.00 | 353.00 | 325.00 | 340.00 | 1,700.00 | 17,861 |
| 2026-06-12 | 342.00 | 360.00 | 337.00 | 341.00 | 1,705.00 | 29,878 |
| 2026-06-11 | 327.00 | 345.00 | 315.00 | 340.00 | 1,700.00 | 24,921 |
| 2026-06-10 | 324.00 | 347.00 | 318.00 | 327.00 | 1,635.00 | 39,164 |
| 2026-06-09 | 320.00 | 349.00 | 320.00 | 324.00 | 1,620.00 | 32,373 |
| 2026-06-08 | 340.00 | 341.00 | 311.00 | 319.00 | 1,595.00 | 18,251 |
| 2026-06-05 | 331.00 | 364.00 | 302.00 | 345.00 | 1,725.00 | 93,241 |
| 2026-06-04 | 340.00 | 340.00 | 329.00 | 332.00 | 1,660.00 | 17,498 |
| 2026-06-02 | 333.00 | 343.00 | 320.00 | 334.00 | 1,670.00 | 30,404 |
| 2026-06-01 | 334.00 | 368.00 | 325.00 | 330.00 | 1,650.00 | 142,414 |
| 2026-05-29 | 360.00 | 362.00 | 334.00 | 334.00 | 1,670.00 | 36,861 |
| 2026-05-28 | 355.00 | 362.00 | 340.00 | 350.00 | 1,750.00 | 26,798 |
| 2026-05-27 | 375.00 | 375.00 | 346.00 | 351.00 | 1,755.00 | 70,518 |
| 2026-05-26 | 402.00 | 402.00 | 371.00 | 373.00 | 1,865.00 | 30,742 |
| 2026-05-22 | 384.00 | 408.00 | 380.00 | 385.00 | 1,925.00 | 34,396 |
| 2026-05-21 | 369.00 | 420.00 | 369.00 | 384.00 | 1,920.00 | 173,223 |
| 2026-05-20 | 370.00 | 373.00 | 355.00 | 369.00 | 1,845.00 | 34,959 |
| 2026-05-19 | 396.00 | 396.00 | 371.00 | 371.00 | 1,855.00 | 35,144 |
| 2026-05-18 | 396.00 | 396.00 | 365.00 | 395.00 | 1,975.00 | 54,823 |
| 2026-05-15 | 398.00 | 400.00 | 378.00 | 378.00 | 1,890.00 | 76,547 |
| 2026-05-14 | 394.00 | 410.00 | 393.00 | 398.00 | 1,990.00 | 35,396 |
| 2026-05-13 | 423.00 | 423.00 | 393.00 | 393.00 | 1,965.00 | 47,611 |
| 2026-05-12 | 390.00 | 436.00 | 386.00 | 403.00 | 2,015.00 | 112,245 |
| 2026-05-11 | 413.00 | 414.00 | 385.00 | 390.00 | 1,950.00 | 90,563 |
| 2026-05-08 | 425.00 | 434.00 | 413.00 | 413.00 | 2,065.00 | 24,416 |
| 2026-05-07 | 426.00 | 426.00 | 409.00 | 424.00 | 2,120.00 | 53,626 |
| 2026-05-06 | 436.00 | 444.00 | 421.00 | 426.00 | 2,130.00 | 54,485 |
| 2026-05-04 | 440.00 | 450.00 | 427.00 | 436.00 | 2,180.00 | 27,733 |
| 2026-04-30 | 444.00 | 444.00 | 428.00 | 431.00 | 2,155.00 | 42,191 |
| 2026-04-29 | 447.00 | 466.00 | 430.00 | 442.00 | 2,210.00 | 46,424 |
| 2026-04-28 | 453.00 | 462.00 | 436.00 | 447.00 | 2,235.00 | 53,141 |
| 2026-04-27 | 470.00 | 470.00 | 448.00 | 448.00 | 2,240.00 | 23,264 |
| 2026-04-24 | 477.00 | 480.00 | 445.00 | 450.00 | 2,250.00 | 37,579 |
| 2026-04-23 | 467.00 | 473.00 | 453.00 | 457.00 | 2,285.00 | 41,735 |
| 2026-04-22 | 460.00 | 482.00 | 457.00 | 470.00 | 2,350.00 | 76,517 |
| 2026-04-21 | 460.00 | 465.00 | 450.00 | 457.00 | 2,285.00 | 51,963 |
| 2026-04-20 | 475.00 | 481.00 | 458.00 | 460.00 | 2,300.00 | 46,758 |
| 2026-04-17 | 456.00 | 490.00 | 455.00 | 475.00 | 2,375.00 | 99,275 |
| 2026-04-16 | 461.00 | 470.00 | 455.00 | 456.00 | 2,280.00 | 53,168 |
| 2026-04-15 | 450.00 | 483.00 | 446.00 | 461.00 | 2,305.00 | 92,495 |
| 2026-04-14 | 438.00 | 470.00 | 429.00 | 447.00 | 2,235.00 | 99,935 |
| 2026-04-13 | 426.00 | 460.00 | 426.00 | 437.00 | 2,185.00 | 91,860 |
| 2026-04-10 | 437.00 | 449.00 | 425.00 | 430.00 | 2,150.00 | 109,471 |
| 2026-04-09 | 405.00 | 515.00 | 405.00 | 437.00 | 2,185.00 | 1,161,499 |
| 2026-04-08 | 429.00 | 429.00 | 407.00 | 413.00 | 2,065.00 | 31,359 |
| 2026-04-07 | 410.00 | 420.00 | 405.00 | 408.00 | 2,040.00 | 25,645 |
| 2026-04-06 | 421.00 | 422.00 | 405.00 | 405.00 | 2,025.00 | 24,987 |
| 2026-04-03 | 414.00 | 426.00 | 411.00 | 421.00 | 2,105.00 | 25,466 |
| 2026-04-02 | 412.00 | 422.00 | 403.00 | 413.00 | 2,065.00 | 31,555 |
| 2026-04-01 | 437.00 | 437.00 | 395.00 | 412.00 | 2,060.00 | 54,704 |
| 2026-03-31 | 406.00 | 439.00 | 399.00 | 417.00 | 2,085.00 | 116,362 |
| 2026-03-30 | 397.00 | 410.00 | 391.00 | 403.00 | 2,015.00 | 33,001 |
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.