KR Motors Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	687.93	698.24	687.13	695.07	11,469.78	15,653
2021-12-30	687.13	691.10	678.41	686.34	11,325.76	17,255
2021-12-29	682.37	687.93	676.03	687.13	11,338.85	10,010
2021-12-28	690.31	698.24	683.17	686.34	11,325.76	14,303
2021-12-27	690.31	693.48	686.34	690.31	11,391.22	10,176
2021-12-24	682.37	690.31	678.41	689.51	11,378.13	13,177
2021-12-23	690.31	693.48	679.20	682.37	11,260.29	18,035
2021-12-22	696.66	710.14	682.37	686.34	11,325.76	26,145
2021-12-21	698.24	703.00	678.41	695.86	11,482.88	21,810
2021-12-20	705.38	706.18	693.48	694.28	11,456.69	11,233
2021-12-17	702.21	710.14	691.90	699.83	11,548.34	10,131
2021-12-16	711.73	714.11	699.04	702.21	11,587.62	18,084
2021-12-15	695.07	707.76	690.31	698.24	11,522.16	11,909
2021-12-14	710.94	710.94	692.69	695.07	11,469.78	14,404
2021-12-13	698.24	710.14	698.24	706.18	11,653.09	12,053
2021-12-10	695.86	699.83	691.10	698.24	11,522.16	8,250
2021-12-09	699.83	702.21	690.31	695.86	11,482.88	14,094
2021-12-08	706.18	706.18	690.31	693.48	11,443.60	13,598
2021-12-07	701.42	703.00	690.31	694.28	11,456.69	14,653
2021-12-06	707.76	707.76	679.99	692.69	11,430.50	31,615
2021-12-03	713.32	713.32	701.42	707.76	11,679.28	15,509
2021-12-02	687.93	708.56	674.44	708.56	11,692.37	18,272
2021-12-01	652.22	698.24	651.43	683.17	11,273.38	22,290
2021-11-30	691.90	702.21	651.43	658.57	10,867.49	33,605
2021-11-29	676.82	706.18	676.82	701.42	11,574.53	30,105
2021-11-26	733.95	733.95	710.94	714.11	11,784.02	37,146
2021-11-25	749.82	760.13	714.11	718.08	11,849.49	36,281
2021-11-24	751.40	760.13	746.64	747.44	12,333.95	13,345
2021-11-23	758.55	761.72	746.64	747.44	12,333.95	24,561
2021-11-22	772.03	774.41	752.20	758.55	12,517.25	20,774
2021-11-19	772.83	783.94	768.07	771.24	12,726.75	14,668
2021-11-18	779.97	782.35	765.69	772.03	12,739.84	18,106
2021-11-17	801.39	801.39	779.18	779.97	12,870.77	16,436
2021-11-16	789.49	813.29	789.49	791.87	13,067.17	25,197
2021-11-15	778.38	786.32	765.69	781.56	12,896.96	16,475
2021-11-12	753.78	792.66	744.26	778.38	12,844.59	23,298
2021-11-11	767.27	768.07	747.44	747.44	12,333.95	24,384
2021-11-10	781.56	783.94	764.89	766.48	12,648.19	15,013
2021-11-09	791.87	793.46	776.80	781.56	12,896.96	17,607
2021-11-08	791.08	792.66	775.21	783.94	12,936.24	19,086
2021-11-05	791.87	797.42	787.90	791.08	13,054.08	24,411
2021-11-04	797.42	801.39	789.49	791.08	13,054.08	24,350
2021-11-03	805.36	809.33	791.87	791.87	13,067.17	24,982
2021-11-02	805.36	809.33	793.46	801.39	13,224.29	24,142
2021-11-01	821.23	825.20	797.42	797.42	13,158.83	19,935
2021-10-29	821.23	837.10	817.26	821.23	13,551.63	24,652
2021-10-28	809.33	888.67	797.42	821.23	13,551.63	115,967
2021-10-27	833.13	833.13	801.39	801.39	13,224.29	20,623
2021-10-26	801.39	837.10	801.39	825.20	13,617.10	45,081
2021-10-25	792.66	801.39	788.70	797.42	13,158.83	18,322
2021-10-22	809.33	809.33	792.66	797.42	13,158.83	19,365
2021-10-21	801.39	813.29	791.87	809.33	13,355.23	22,126
2021-10-20	813.29	817.26	792.66	797.42	13,158.83	23,944
2021-10-19	801.39	813.29	797.42	805.36	13,289.76	10,667
2021-10-18	805.36	805.36	793.46	801.39	13,224.29	13,697
2021-10-15	809.33	821.23	793.46	805.36	13,289.76	19,679
2021-10-14	801.39	813.29	793.46	805.36	13,289.76	16,124

← NewerPage 20 of 20 · 1,197 trading days

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.