KR Motors Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-24 | 515.00 | 522.00 | 510.00 | 511.00 | 2,555.00 | 26,709 |
| 2025-09-23 | 516.00 | 519.00 | 513.00 | 513.00 | 2,565.00 | 36,789 |
| 2025-09-22 | 533.00 | 533.00 | 515.00 | 515.00 | 2,575.00 | 49,726 |
| 2025-09-19 | 519.00 | 530.00 | 519.00 | 524.00 | 2,620.00 | 42,797 |
| 2025-09-18 | 518.00 | 528.00 | 517.00 | 517.00 | 2,585.00 | 37,462 |
| 2025-09-17 | 530.00 | 533.00 | 513.00 | 517.00 | 2,585.00 | 59,276 |
| 2025-09-16 | 538.00 | 538.00 | 527.00 | 530.00 | 2,650.00 | 50,161 |
| 2025-09-15 | 537.00 | 549.00 | 534.00 | 538.00 | 2,690.00 | 34,027 |
| 2025-09-12 | 543.00 | 549.00 | 537.00 | 537.00 | 2,685.00 | 49,919 |
| 2025-09-11 | 530.00 | 573.00 | 530.00 | 543.00 | 2,715.00 | 231,438 |
| 2025-09-10 | 527.00 | 544.00 | 522.00 | 529.00 | 2,645.00 | 72,903 |
| 2025-09-09 | 531.00 | 544.00 | 527.00 | 527.00 | 2,635.00 | 71,500 |
| 2025-09-08 | 535.00 | 552.00 | 530.00 | 536.00 | 2,680.00 | 69,562 |
| 2025-09-05 | 553.00 | 553.00 | 536.00 | 538.00 | 2,690.00 | 52,906 |
| 2025-09-04 | 550.00 | 555.00 | 541.00 | 553.00 | 2,765.00 | 57,510 |
| 2025-09-03 | 557.00 | 557.00 | 540.00 | 541.00 | 2,705.00 | 70,365 |
| 2025-09-02 | 565.00 | 565.00 | 541.00 | 552.00 | 2,760.00 | 70,750 |
| 2025-09-01 | 555.00 | 558.00 | 541.00 | 543.00 | 2,715.00 | 59,031 |
| 2025-08-29 | 551.00 | 565.00 | 550.00 | 554.00 | 2,770.00 | 85,287 |
| 2025-08-28 | 587.00 | 590.00 | 546.00 | 551.00 | 2,755.00 | 204,580 |
| 2025-08-27 | 595.00 | 596.00 | 576.00 | 587.00 | 2,935.00 | 81,934 |
| 2025-08-26 | 595.00 | 599.00 | 571.00 | 594.00 | 2,970.00 | 177,192 |
| 2025-08-25 | 596.00 | 623.00 | 595.00 | 600.00 | 3,000.00 | 218,201 |
| 2025-08-22 | 580.00 | 608.00 | 575.00 | 593.00 | 2,965.00 | 245,588 |
| 2025-08-21 | 562.00 | 644.00 | 557.00 | 580.00 | 2,900.00 | 782,865 |
| 2025-08-20 | 559.00 | 573.00 | 542.00 | 560.00 | 2,800.00 | 104,456 |
| 2025-08-19 | 554.00 | 578.00 | 542.00 | 559.00 | 2,795.00 | 124,387 |
| 2025-08-18 | 550.00 | 558.00 | 541.00 | 555.00 | 2,775.00 | 105,279 |
| 2025-08-14 | 561.00 | 569.00 | 546.00 | 550.00 | 2,750.00 | 123,498 |
| 2025-08-13 | 589.00 | 590.00 | 551.00 | 561.00 | 2,805.00 | 225,298 |
| 2025-08-12 | 552.00 | 644.00 | 540.00 | 586.00 | 2,930.00 | 933,047 |
| 2025-08-11 | 570.00 | 570.00 | 543.00 | 546.00 | 2,730.00 | 211,054 |
| 2025-08-08 | 588.00 | 609.00 | 556.00 | 570.00 | 2,850.00 | 329,279 |
| 2025-08-07 | 548.00 | 665.00 | 538.00 | 581.00 | 2,905.00 | 1,988,219 |
| 2025-08-06 | 567.00 | 587.00 | 538.00 | 547.00 | 2,735.00 | 378,885 |
| 2025-08-05 | 602.00 | 624.00 | 560.00 | 568.00 | 2,840.00 | 453,313 |
| 2025-08-04 | 637.00 | 699.00 | 590.00 | 590.00 | 2,950.00 | 990,269 |
| 2025-08-01 | 604.00 | 750.00 | 578.00 | 640.00 | 3,200.00 | 6,200,104 |
| 2025-07-31 | 701.00 | 841.00 | 600.00 | 612.00 | 3,060.00 | 6,745,500 |
| 2025-07-30 | 653.00 | 653.00 | 653.00 | 653.00 | 3,265.00 | 363,931 |
| 2025-07-29 | 498.00 | 541.00 | 490.00 | 503.00 | 2,515.00 | 471,941 |
| 2025-07-28 | 512.00 | 512.00 | 489.00 | 498.00 | 2,490.00 | 97,689 |
| 2025-07-25 | 530.00 | 541.00 | 501.00 | 501.00 | 2,505.00 | 250,810 |
| 2025-07-24 | 529.00 | 593.00 | 518.00 | 526.00 | 2,630.00 | 963,780 |
| 2025-07-23 | 610.00 | 661.00 | 526.00 | 534.00 | 2,670.00 | 2,627,946 |
| 2025-07-22 | 447.00 | 578.00 | 443.00 | 578.00 | 2,890.00 | 3,718,310 |
| 2025-07-21 | 463.00 | 463.00 | 440.00 | 445.00 | 2,225.00 | 51,312 |
| 2025-07-18 | 434.00 | 463.00 | 427.00 | 463.00 | 2,315.00 | 129,320 |
| 2025-07-17 | 435.00 | 437.00 | 425.00 | 434.00 | 2,170.00 | 36,630 |
| 2025-07-16 | 430.00 | 436.00 | 429.00 | 429.00 | 2,145.00 | 29,933 |
| 2025-07-15 | 441.00 | 441.00 | 424.00 | 430.00 | 2,150.00 | 33,084 |
| 2025-07-14 | 432.00 | 432.00 | 421.00 | 428.00 | 2,140.00 | 23,967 |
| 2025-07-11 | 432.00 | 438.00 | 425.00 | 428.00 | 2,140.00 | 25,294 |
| 2025-07-10 | 434.00 | 446.00 | 422.00 | 432.00 | 2,160.00 | 34,223 |
| 2025-07-09 | 433.00 | 437.00 | 422.00 | 428.00 | 2,140.00 | 31,361 |
| 2025-07-08 | 422.00 | 458.00 | 417.00 | 425.00 | 2,125.00 | 114,558 |
| 2025-07-07 | 416.00 | 420.00 | 409.00 | 420.00 | 2,100.00 | 20,517 |
| 2025-07-04 | 418.00 | 430.00 | 410.00 | 411.00 | 2,055.00 | 38,579 |
| 2025-07-03 | 420.00 | 420.00 | 416.00 | 417.00 | 2,085.00 | 19,316 |
| 2025-07-02 | 421.00 | 421.00 | 410.00 | 416.00 | 2,080.00 | 10,879 |
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.