KR Motors Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 476.00 | 484.00 | 471.00 | 481.00 | 2,405.00 | 14,108 |
| 2025-12-23 | 477.00 | 494.00 | 473.00 | 476.00 | 2,380.00 | 15,684 |
| 2025-12-22 | 489.00 | 495.00 | 472.00 | 477.00 | 2,385.00 | 44,487 |
| 2025-12-19 | 495.00 | 500.00 | 480.00 | 489.00 | 2,445.00 | 16,370 |
| 2025-12-18 | 500.00 | 501.00 | 484.00 | 495.00 | 2,475.00 | 30,085 |
| 2025-12-17 | 500.00 | 500.00 | 487.00 | 498.00 | 2,490.00 | 17,084 |
| 2025-12-16 | 496.00 | 507.00 | 487.00 | 498.00 | 2,490.00 | 16,779 |
| 2025-12-15 | 494.00 | 502.00 | 489.00 | 496.00 | 2,480.00 | 12,236 |
| 2025-12-12 | 495.00 | 502.00 | 491.00 | 494.00 | 2,470.00 | 15,767 |
| 2025-12-11 | 499.00 | 505.00 | 491.00 | 495.00 | 2,475.00 | 36,056 |
| 2025-12-10 | 495.00 | 504.00 | 489.00 | 498.00 | 2,490.00 | 27,751 |
| 2025-12-09 | 500.00 | 502.00 | 493.00 | 495.00 | 2,475.00 | 19,629 |
| 2025-12-08 | 515.00 | 515.00 | 496.00 | 502.00 | 2,510.00 | 22,134 |
| 2025-12-05 | 508.00 | 508.00 | 491.00 | 503.00 | 2,515.00 | 20,313 |
| 2025-12-04 | 496.00 | 505.00 | 494.00 | 496.00 | 2,480.00 | 50,759 |
| 2025-12-03 | 495.00 | 507.00 | 493.00 | 496.00 | 2,480.00 | 40,643 |
| 2025-12-02 | 490.00 | 505.00 | 489.00 | 491.00 | 2,455.00 | 51,636 |
| 2025-12-01 | 487.00 | 505.00 | 487.00 | 494.00 | 2,470.00 | 49,415 |
| 2025-11-28 | 492.00 | 505.00 | 475.00 | 483.00 | 2,415.00 | 141,907 |
| 2025-11-27 | 466.00 | 566.00 | 458.00 | 492.00 | 2,460.00 | 711,723 |
| 2025-11-26 | 461.00 | 465.00 | 455.00 | 461.00 | 2,305.00 | 13,894 |
| 2025-11-25 | 464.00 | 468.00 | 455.00 | 455.00 | 2,275.00 | 17,849 |
| 2025-11-24 | 473.00 | 475.00 | 460.00 | 464.00 | 2,320.00 | 9,477 |
| 2025-11-21 | 473.00 | 480.00 | 465.00 | 471.00 | 2,355.00 | 8,502 |
| 2025-11-20 | 467.00 | 485.00 | 467.00 | 473.00 | 2,365.00 | 19,355 |
| 2025-11-19 | 469.00 | 479.00 | 457.00 | 472.00 | 2,360.00 | 15,539 |
| 2025-11-18 | 484.00 | 496.00 | 469.00 | 469.00 | 2,345.00 | 32,133 |
| 2025-11-17 | 483.00 | 496.00 | 475.00 | 484.00 | 2,420.00 | 18,255 |
| 2025-11-14 | 499.00 | 499.00 | 484.00 | 484.00 | 2,420.00 | 24,578 |
| 2025-11-13 | 493.00 | 502.00 | 486.00 | 494.00 | 2,470.00 | 29,764 |
| 2025-11-12 | 497.00 | 500.00 | 489.00 | 493.00 | 2,465.00 | 25,028 |
| 2025-11-11 | 501.00 | 507.00 | 488.00 | 497.00 | 2,485.00 | 35,492 |
| 2025-11-10 | 479.00 | 498.00 | 473.00 | 495.00 | 2,475.00 | 45,348 |
| 2025-11-07 | 454.00 | 483.00 | 454.00 | 478.00 | 2,390.00 | 33,514 |
| 2025-11-06 | 468.00 | 480.00 | 466.00 | 472.00 | 2,360.00 | 39,731 |
| 2025-11-05 | 479.00 | 480.00 | 457.00 | 473.00 | 2,365.00 | 39,233 |
| 2025-11-04 | 490.00 | 510.00 | 477.00 | 479.00 | 2,395.00 | 62,657 |
| 2025-11-03 | 496.00 | 510.00 | 475.00 | 488.00 | 2,440.00 | 73,789 |
| 2025-10-31 | 508.00 | 508.00 | 495.00 | 496.00 | 2,480.00 | 19,353 |
| 2025-10-30 | 515.00 | 515.00 | 494.00 | 494.00 | 2,470.00 | 61,222 |
| 2025-10-29 | 507.00 | 517.00 | 505.00 | 509.00 | 2,545.00 | 28,463 |
| 2025-10-28 | 522.00 | 522.00 | 505.00 | 507.00 | 2,535.00 | 39,668 |
| 2025-10-27 | 505.00 | 517.00 | 504.00 | 512.00 | 2,560.00 | 27,089 |
| 2025-10-24 | 507.00 | 512.00 | 503.00 | 505.00 | 2,525.00 | 25,437 |
| 2025-10-23 | 512.00 | 513.00 | 506.00 | 507.00 | 2,535.00 | 29,656 |
| 2025-10-22 | 510.00 | 515.00 | 503.00 | 512.00 | 2,560.00 | 25,649 |
| 2025-10-21 | 505.00 | 514.00 | 504.00 | 510.00 | 2,550.00 | 56,686 |
| 2025-10-20 | 507.00 | 507.00 | 495.00 | 504.00 | 2,520.00 | 46,556 |
← NewerPage 4 of 4 · 228 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.