KR Motors Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-27 | 403.00 | 403.00 | 391.00 | 398.00 | 1,990.00 | 17,030 |
| 2026-03-26 | 400.00 | 405.00 | 394.00 | 404.00 | 2,020.00 | 21,943 |
| 2026-03-25 | 400.00 | 404.00 | 395.00 | 400.00 | 2,000.00 | 22,418 |
| 2026-03-24 | 408.00 | 415.00 | 391.00 | 400.00 | 2,000.00 | 35,889 |
| 2026-03-23 | 403.00 | 414.00 | 403.00 | 403.00 | 2,015.00 | 45,266 |
| 2026-03-20 | 379.00 | 428.00 | 379.00 | 402.00 | 2,010.00 | 160,854 |
| 2026-03-19 | 383.00 | 383.00 | 373.00 | 379.00 | 1,895.00 | 20,164 |
| 2026-03-18 | 381.00 | 384.00 | 375.00 | 382.00 | 1,910.00 | 38,106 |
| 2026-03-17 | 380.00 | 383.00 | 376.00 | 381.00 | 1,905.00 | 28,508 |
| 2026-03-16 | 380.00 | 380.00 | 367.00 | 377.00 | 1,885.00 | 15,939 |
| 2026-03-13 | 368.00 | 377.00 | 365.00 | 377.00 | 1,885.00 | 81,787 |
| 2026-03-12 | 370.00 | 374.00 | 365.00 | 370.00 | 1,850.00 | 24,355 |
| 2026-03-11 | 369.00 | 378.00 | 365.00 | 369.00 | 1,845.00 | 36,488 |
| 2026-03-10 | 372.00 | 387.00 | 365.00 | 368.00 | 1,840.00 | 21,715 |
| 2026-03-09 | 377.00 | 398.00 | 363.00 | 370.00 | 1,850.00 | 35,562 |
| 2026-03-06 | 365.00 | 379.00 | 364.00 | 377.00 | 1,885.00 | 47,149 |
| 2026-03-05 | 356.00 | 379.00 | 356.00 | 365.00 | 1,825.00 | 34,161 |
| 2026-03-04 | 385.00 | 385.00 | 351.00 | 352.00 | 1,760.00 | 97,442 |
| 2026-03-03 | 396.00 | 399.00 | 385.00 | 385.00 | 1,925.00 | 55,217 |
| 2026-02-27 | 402.00 | 402.00 | 393.00 | 396.00 | 1,980.00 | 51,418 |
| 2026-02-26 | 403.00 | 411.00 | 396.00 | 402.00 | 2,010.00 | 54,517 |
| 2026-02-25 | 411.00 | 418.00 | 400.00 | 402.00 | 2,010.00 | 50,457 |
| 2026-02-24 | 394.00 | 411.00 | 393.00 | 410.00 | 2,050.00 | 56,936 |
| 2026-02-23 | 410.00 | 412.00 | 395.00 | 397.00 | 1,985.00 | 70,268 |
| 2026-02-20 | 401.00 | 405.00 | 396.00 | 404.00 | 2,020.00 | 67,049 |
| 2026-02-19 | 415.00 | 418.00 | 402.00 | 406.00 | 2,030.00 | 48,758 |
| 2026-02-13 | 421.00 | 422.00 | 409.00 | 414.00 | 2,070.00 | 50,367 |
| 2026-02-12 | 429.00 | 431.00 | 420.00 | 421.00 | 2,105.00 | 31,102 |
| 2026-02-11 | 430.00 | 431.00 | 420.00 | 423.00 | 2,115.00 | 31,893 |
| 2026-02-10 | 432.00 | 440.00 | 426.00 | 426.00 | 2,130.00 | 36,683 |
| 2026-02-09 | 448.00 | 448.00 | 428.00 | 432.00 | 2,160.00 | 43,976 |
| 2026-02-06 | 448.00 | 450.00 | 417.00 | 439.00 | 2,195.00 | 87,330 |
| 2026-02-05 | 435.00 | 449.00 | 430.00 | 430.00 | 2,150.00 | 48,429 |
| 2026-02-04 | 430.00 | 441.00 | 428.00 | 431.00 | 2,155.00 | 44,255 |
| 2026-02-03 | 420.00 | 430.00 | 418.00 | 428.00 | 2,140.00 | 25,230 |
| 2026-02-02 | 430.00 | 435.00 | 414.00 | 416.00 | 2,080.00 | 46,108 |
| 2026-01-30 | 447.00 | 466.00 | 422.00 | 430.00 | 2,150.00 | 36,233 |
| 2026-01-29 | 445.00 | 451.00 | 415.00 | 447.00 | 2,235.00 | 67,482 |
| 2026-01-28 | 449.00 | 449.00 | 437.00 | 444.00 | 2,220.00 | 51,928 |
| 2026-01-27 | 452.00 | 453.00 | 440.00 | 449.00 | 2,245.00 | 29,338 |
| 2026-01-26 | 451.00 | 453.00 | 441.00 | 452.00 | 2,260.00 | 27,129 |
| 2026-01-23 | 454.00 | 460.00 | 440.00 | 454.00 | 2,270.00 | 67,695 |
| 2026-01-22 | 460.00 | 460.00 | 433.00 | 454.00 | 2,270.00 | 102,544 |
| 2026-01-21 | 421.00 | 455.00 | 405.00 | 450.00 | 2,250.00 | 124,696 |
| 2026-01-20 | 405.00 | 429.00 | 404.00 | 414.00 | 2,070.00 | 37,188 |
| 2026-01-19 | 403.00 | 405.00 | 396.00 | 403.00 | 2,015.00 | 36,087 |
| 2026-01-16 | 405.00 | 409.00 | 400.00 | 403.00 | 2,015.00 | 33,390 |
| 2026-01-15 | 407.00 | 407.00 | 400.00 | 404.00 | 2,020.00 | 27,990 |
| 2026-01-14 | 415.00 | 417.00 | 407.00 | 409.00 | 2,045.00 | 23,904 |
| 2026-01-13 | 407.00 | 419.00 | 404.00 | 415.00 | 2,075.00 | 31,123 |
| 2026-01-12 | 415.00 | 415.00 | 405.00 | 407.00 | 2,035.00 | 31,194 |
| 2026-01-09 | 403.00 | 414.00 | 390.00 | 406.00 | 2,030.00 | 40,100 |
| 2026-01-08 | 423.00 | 428.00 | 406.00 | 407.00 | 2,035.00 | 65,204 |
| 2026-01-07 | 433.00 | 433.00 | 423.00 | 424.00 | 2,120.00 | 30,696 |
| 2026-01-06 | 446.00 | 448.00 | 422.00 | 429.00 | 2,145.00 | 88,448 |
| 2026-01-05 | 443.00 | 453.00 | 425.00 | 449.00 | 2,245.00 | 35,394 |
| 2026-01-02 | 456.00 | 471.00 | 440.00 | 443.00 | 2,215.00 | 86,832 |
| 2025-12-30 | 471.00 | 475.00 | 446.00 | 451.00 | 2,255.00 | 122,865 |
| 2025-12-29 | 474.00 | 480.00 | 469.00 | 470.00 | 2,350.00 | 24,801 |
| 2025-12-26 | 481.00 | 481.00 | 467.00 | 474.00 | 2,370.00 | 21,232 |
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.