KR Motors Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 375.00 | 381.00 | 371.00 | 377.00 | 1,885.00 | 11,163 |
| 2025-03-31 | 386.00 | 386.00 | 372.00 | 375.00 | 1,875.00 | 36,297 |
| 2025-03-28 | 389.00 | 390.00 | 380.00 | 388.00 | 1,940.00 | 25,481 |
| 2025-03-27 | 402.00 | 403.00 | 386.00 | 389.00 | 1,945.00 | 24,835 |
| 2025-03-26 | 388.00 | 392.00 | 385.00 | 388.00 | 1,940.00 | 15,695 |
| 2025-03-25 | 386.00 | 400.00 | 386.00 | 388.00 | 1,940.00 | 13,861 |
| 2025-03-24 | 390.00 | 397.00 | 382.00 | 391.00 | 1,955.00 | 16,725 |
| 2025-03-21 | 403.00 | 404.00 | 390.00 | 390.00 | 1,950.00 | 43,112 |
| 2025-03-20 | 387.00 | 438.00 | 380.00 | 406.00 | 2,030.00 | 156,544 |
| 2025-03-19 | 386.00 | 391.00 | 383.00 | 385.00 | 1,925.00 | 31,146 |
| 2025-03-18 | 390.00 | 396.00 | 387.00 | 394.00 | 1,970.00 | 18,084 |
| 2025-03-17 | 396.00 | 400.00 | 385.00 | 388.00 | 1,940.00 | 29,289 |
| 2025-03-14 | 397.00 | 399.00 | 391.00 | 396.00 | 1,980.00 | 12,475 |
| 2025-03-13 | 407.00 | 407.00 | 392.00 | 395.00 | 1,975.00 | 17,819 |
| 2025-03-12 | 400.00 | 401.00 | 374.00 | 395.00 | 1,975.00 | 21,658 |
| 2025-03-11 | 410.00 | 410.00 | 392.00 | 396.00 | 1,980.00 | 64,104 |
| 2025-03-10 | 411.00 | 417.00 | 405.00 | 410.00 | 2,050.00 | 19,782 |
| 2025-03-07 | 433.00 | 433.00 | 409.00 | 410.00 | 2,050.00 | 24,780 |
| 2025-03-06 | 417.00 | 422.00 | 405.00 | 420.00 | 2,100.00 | 39,835 |
| 2025-03-05 | 400.00 | 410.00 | 400.00 | 410.00 | 2,050.00 | 26,002 |
| 2025-03-04 | 422.00 | 422.00 | 393.00 | 400.00 | 2,000.00 | 27,196 |
| 2025-02-28 | 421.00 | 421.00 | 408.00 | 408.00 | 2,040.00 | 35,658 |
| 2025-02-27 | 433.00 | 437.00 | 420.00 | 421.00 | 2,105.00 | 36,962 |
| 2025-02-26 | 438.00 | 438.00 | 419.00 | 430.00 | 2,150.00 | 61,901 |
| 2025-02-25 | 413.00 | 486.00 | 413.00 | 432.00 | 2,160.00 | 656,250 |
| 2025-02-24 | 430.00 | 432.00 | 412.00 | 413.00 | 2,065.00 | 50,087 |
| 2025-02-21 | 395.00 | 459.00 | 395.00 | 422.00 | 2,110.00 | 792,685 |
| 2025-02-20 | 394.00 | 400.00 | 391.00 | 394.00 | 1,970.00 | 21,886 |
| 2025-02-19 | 394.00 | 394.00 | 389.00 | 392.00 | 1,960.00 | 23,542 |
| 2025-02-18 | 394.00 | 396.00 | 388.00 | 389.00 | 1,945.00 | 29,782 |
| 2025-02-17 | 391.00 | 400.00 | 391.00 | 394.00 | 1,970.00 | 25,268 |
| 2025-02-14 | 400.00 | 400.00 | 388.00 | 395.00 | 1,975.00 | 31,267 |
| 2025-02-13 | 391.00 | 402.00 | 390.00 | 395.00 | 1,975.00 | 34,381 |
| 2025-02-12 | 397.00 | 404.00 | 381.00 | 390.00 | 1,950.00 | 41,944 |
| 2025-02-11 | 402.00 | 409.00 | 396.00 | 397.00 | 1,985.00 | 47,297 |
| 2025-02-10 | 403.00 | 407.00 | 397.00 | 401.00 | 2,005.00 | 18,910 |
| 2025-02-07 | 406.00 | 407.00 | 400.00 | 403.00 | 2,015.00 | 23,895 |
| 2025-02-06 | 416.00 | 416.00 | 396.00 | 406.00 | 2,030.00 | 55,701 |
| 2025-02-05 | 411.00 | 421.00 | 409.00 | 410.00 | 2,050.00 | 21,501 |
| 2025-02-04 | 405.00 | 415.00 | 404.00 | 411.00 | 2,055.00 | 28,417 |
| 2025-02-03 | 423.00 | 423.00 | 391.00 | 404.00 | 2,020.00 | 56,014 |
| 2025-01-31 | 437.00 | 441.00 | 417.00 | 423.00 | 2,115.00 | 35,980 |
| 2025-01-24 | 431.00 | 440.00 | 429.00 | 436.00 | 2,180.00 | 15,019 |
| 2025-01-23 | 435.00 | 443.00 | 429.00 | 429.00 | 2,145.00 | 43,963 |
| 2025-01-22 | 452.00 | 454.00 | 432.00 | 432.00 | 2,160.00 | 46,325 |
| 2025-01-21 | 449.00 | 461.00 | 447.00 | 449.00 | 2,245.00 | 26,759 |
| 2025-01-20 | 454.00 | 460.00 | 448.00 | 452.00 | 2,260.00 | 18,138 |
| 2025-01-17 | 456.00 | 456.00 | 446.00 | 454.00 | 2,270.00 | 23,789 |
| 2025-01-16 | 456.00 | 463.00 | 449.00 | 449.00 | 2,245.00 | 16,377 |
| 2025-01-15 | 466.00 | 476.00 | 452.00 | 453.00 | 2,265.00 | 28,271 |
| 2025-01-14 | 466.00 | 472.00 | 452.00 | 461.00 | 2,305.00 | 37,502 |
| 2025-01-13 | 489.00 | 490.00 | 460.00 | 476.00 | 2,380.00 | 25,588 |
| 2025-01-10 | 476.00 | 499.00 | 456.00 | 474.00 | 2,370.00 | 68,455 |
| 2025-01-09 | 483.00 | 496.00 | 472.00 | 477.00 | 2,385.00 | 17,810 |
| 2025-01-08 | 499.00 | 499.00 | 481.00 | 482.00 | 2,410.00 | 18,709 |
| 2025-01-07 | 490.00 | 501.00 | 488.00 | 488.00 | 2,440.00 | 34,166 |
| 2025-01-06 | 480.00 | 488.00 | 472.00 | 488.00 | 2,440.00 | 17,700 |
| 2025-01-03 | 459.00 | 484.00 | 448.00 | 480.00 | 2,400.00 | 37,929 |
| 2025-01-02 | 454.00 | 461.00 | 454.00 | 459.00 | 2,295.00 | 10,852 |
| 2024-12-30 | 440.00 | 458.00 | 440.00 | 454.00 | 2,270.00 | 18,973 |
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.