KR Motors Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-01 | 418.00 | 418.00 | 408.00 | 410.00 | 2,050.00 | 13,355 |
| 2025-06-30 | 409.00 | 417.00 | 403.00 | 407.00 | 2,035.00 | 27,511 |
| 2025-06-27 | 418.00 | 420.00 | 409.00 | 409.00 | 2,045.00 | 36,255 |
| 2025-06-26 | 417.00 | 425.00 | 415.00 | 418.00 | 2,090.00 | 25,071 |
| 2025-06-25 | 424.00 | 424.00 | 412.00 | 417.00 | 2,085.00 | 11,474 |
| 2025-06-24 | 413.00 | 423.00 | 412.00 | 419.00 | 2,095.00 | 28,092 |
| 2025-06-23 | 420.00 | 423.00 | 411.00 | 412.00 | 2,060.00 | 37,044 |
| 2025-06-20 | 418.00 | 437.00 | 418.00 | 424.00 | 2,120.00 | 56,463 |
| 2025-06-19 | 418.00 | 424.00 | 410.00 | 414.00 | 2,070.00 | 34,836 |
| 2025-06-18 | 417.00 | 424.00 | 413.00 | 418.00 | 2,090.00 | 52,619 |
| 2025-06-17 | 429.00 | 431.00 | 413.00 | 417.00 | 2,085.00 | 44,198 |
| 2025-06-16 | 437.00 | 442.00 | 426.00 | 429.00 | 2,145.00 | 66,467 |
| 2025-06-13 | 446.00 | 446.00 | 424.00 | 441.00 | 2,205.00 | 74,476 |
| 2025-06-12 | 428.00 | 444.00 | 420.00 | 440.00 | 2,200.00 | 102,920 |
| 2025-06-11 | 434.00 | 434.00 | 418.00 | 428.00 | 2,140.00 | 54,801 |
| 2025-06-10 | 443.00 | 447.00 | 426.00 | 431.00 | 2,155.00 | 65,439 |
| 2025-06-09 | 449.00 | 449.00 | 441.00 | 443.00 | 2,215.00 | 23,814 |
| 2025-06-05 | 439.00 | 447.00 | 435.00 | 445.00 | 2,225.00 | 13,174 |
| 2025-06-04 | 429.00 | 450.00 | 429.00 | 439.00 | 2,195.00 | 26,011 |
| 2025-06-02 | 436.00 | 445.00 | 423.00 | 429.00 | 2,145.00 | 45,190 |
| 2025-05-30 | 424.00 | 449.00 | 424.00 | 437.00 | 2,185.00 | 34,412 |
| 2025-05-29 | 428.00 | 441.00 | 419.00 | 428.00 | 2,140.00 | 58,227 |
| 2025-05-28 | 400.00 | 479.00 | 400.00 | 434.00 | 2,170.00 | 1,054,287 |
| 2025-05-27 | 403.00 | 403.00 | 397.00 | 400.00 | 2,000.00 | 23,131 |
| 2025-05-26 | 402.00 | 407.00 | 398.00 | 403.00 | 2,015.00 | 11,445 |
| 2025-05-23 | 427.00 | 427.00 | 399.00 | 402.00 | 2,010.00 | 27,989 |
| 2025-05-22 | 401.00 | 401.00 | 395.00 | 399.00 | 1,995.00 | 29,799 |
| 2025-05-21 | 399.00 | 411.00 | 399.00 | 401.00 | 2,005.00 | 35,748 |
| 2025-05-20 | 408.00 | 413.00 | 400.00 | 403.00 | 2,015.00 | 30,896 |
| 2025-05-19 | 406.00 | 413.00 | 400.00 | 409.00 | 2,045.00 | 21,899 |
| 2025-05-16 | 428.00 | 430.00 | 405.00 | 406.00 | 2,030.00 | 77,399 |
| 2025-05-15 | 445.00 | 445.00 | 419.00 | 421.00 | 2,105.00 | 49,326 |
| 2025-05-14 | 441.00 | 450.00 | 432.00 | 436.00 | 2,180.00 | 24,001 |
| 2025-05-13 | 448.00 | 451.00 | 440.00 | 441.00 | 2,205.00 | 32,369 |
| 2025-05-12 | 444.00 | 452.00 | 443.00 | 447.00 | 2,235.00 | 40,472 |
| 2025-05-09 | 458.00 | 459.00 | 441.00 | 447.00 | 2,235.00 | 30,877 |
| 2025-05-08 | 447.00 | 463.00 | 447.00 | 458.00 | 2,290.00 | 37,468 |
| 2025-05-07 | 459.00 | 464.00 | 435.00 | 447.00 | 2,235.00 | 55,428 |
| 2025-05-02 | 445.00 | 470.00 | 439.00 | 462.00 | 2,310.00 | 88,170 |
| 2025-04-30 | 442.00 | 456.00 | 427.00 | 450.00 | 2,250.00 | 61,809 |
| 2025-04-29 | 433.00 | 477.00 | 433.00 | 442.00 | 2,210.00 | 116,386 |
| 2025-04-28 | 435.00 | 451.00 | 424.00 | 430.00 | 2,150.00 | 83,612 |
| 2025-04-25 | 458.00 | 458.00 | 443.00 | 446.00 | 2,230.00 | 40,182 |
| 2025-04-24 | 460.00 | 465.00 | 440.00 | 448.00 | 2,240.00 | 75,548 |
| 2025-04-23 | 468.00 | 468.00 | 454.00 | 460.00 | 2,300.00 | 59,599 |
| 2025-04-22 | 473.00 | 477.00 | 450.00 | 453.00 | 2,265.00 | 125,234 |
| 2025-04-21 | 471.00 | 490.00 | 443.00 | 473.00 | 2,365.00 | 467,824 |
| 2025-04-18 | 448.00 | 530.00 | 420.00 | 460.00 | 2,300.00 | 1,931,532 |
| 2025-04-17 | 399.00 | 423.00 | 398.00 | 417.00 | 2,085.00 | 50,292 |
| 2025-04-16 | 395.00 | 410.00 | 390.00 | 403.00 | 2,015.00 | 67,546 |
| 2025-04-15 | 419.00 | 419.00 | 393.00 | 398.00 | 1,990.00 | 79,154 |
| 2025-04-14 | 412.00 | 424.00 | 406.00 | 409.00 | 2,045.00 | 66,537 |
| 2025-04-11 | 412.00 | 431.00 | 396.00 | 424.00 | 2,120.00 | 40,224 |
| 2025-04-10 | 396.00 | 417.00 | 390.00 | 412.00 | 2,060.00 | 57,174 |
| 2025-04-09 | 386.00 | 425.00 | 386.00 | 403.00 | 2,015.00 | 132,716 |
| 2025-04-08 | 361.00 | 388.00 | 355.00 | 386.00 | 1,930.00 | 73,479 |
| 2025-04-07 | 357.00 | 364.00 | 351.00 | 361.00 | 1,805.00 | 63,801 |
| 2025-04-04 | 362.00 | 365.00 | 355.00 | 360.00 | 1,800.00 | 25,760 |
| 2025-04-03 | 375.00 | 375.00 | 350.00 | 362.00 | 1,810.00 | 31,570 |
| 2025-04-02 | 377.00 | 379.00 | 367.00 | 376.00 | 1,880.00 | 45,515 |
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.