KR Motors Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | 460.00 | 460.00 | 444.00 | 444.00 | 2,220.00 | 20,517 |
| 2024-12-26 | 469.00 | 481.00 | 450.00 | 452.00 | 2,260.00 | 41,694 |
| 2024-12-24 | 496.00 | 506.00 | 459.00 | 469.00 | 2,345.00 | 77,360 |
| 2024-12-23 | 480.00 | 505.00 | 480.00 | 490.00 | 2,450.00 | 41,302 |
| 2024-12-20 | 509.00 | 514.00 | 474.00 | 483.00 | 2,415.00 | 79,595 |
| 2024-12-19 | 493.00 | 512.00 | 487.00 | 509.00 | 2,545.00 | 52,972 |
| 2024-12-18 | 501.00 | 502.00 | 465.00 | 499.00 | 2,495.00 | 85,741 |
| 2024-12-17 | 525.00 | 525.00 | 473.00 | 511.00 | 2,555.00 | 127,429 |
| 2024-12-16 | 493.00 | 520.00 | 486.00 | 513.00 | 2,565.00 | 93,686 |
| 2024-12-13 | 489.00 | 496.00 | 468.00 | 493.00 | 2,465.00 | 64,761 |
| 2024-12-12 | 491.00 | 530.00 | 475.00 | 498.00 | 2,490.00 | 115,676 |
| 2024-12-11 | 441.00 | 533.00 | 435.00 | 483.00 | 2,415.00 | 386,463 |
| 2024-12-10 | 421.00 | 440.00 | 418.00 | 440.00 | 2,200.00 | 67,254 |
| 2024-12-09 | 440.00 | 440.00 | 405.00 | 422.00 | 2,110.00 | 45,580 |
| 2024-12-06 | 393.00 | 439.00 | 393.00 | 434.00 | 2,170.00 | 75,783 |
| 2024-12-05 | 421.00 | 423.00 | 409.00 | 409.00 | 2,045.00 | 38,573 |
| 2024-12-04 | 435.00 | 435.00 | 420.00 | 421.00 | 2,105.00 | 47,821 |
| 2024-12-03 | 437.00 | 449.00 | 425.00 | 432.00 | 2,160.00 | 29,564 |
| 2024-12-02 | 447.00 | 449.00 | 434.00 | 437.00 | 2,185.00 | 34,485 |
| 2024-11-29 | 464.00 | 464.00 | 441.00 | 445.00 | 2,225.00 | 30,122 |
| 2024-11-28 | 452.00 | 467.00 | 447.00 | 461.00 | 2,305.00 | 28,223 |
| 2024-11-27 | 458.00 | 467.00 | 446.00 | 450.00 | 2,250.00 | 55,903 |
| 2024-11-26 | 467.00 | 475.00 | 449.00 | 454.00 | 2,270.00 | 49,011 |
| 2024-11-25 | 465.00 | 473.00 | 460.00 | 467.00 | 2,335.00 | 23,287 |
| 2024-11-22 | 470.00 | 481.00 | 463.00 | 465.00 | 2,325.00 | 23,242 |
| 2024-11-21 | 490.00 | 490.00 | 467.00 | 469.00 | 2,345.00 | 37,735 |
| 2024-11-20 | 480.00 | 487.00 | 471.00 | 471.00 | 2,355.00 | 14,695 |
| 2024-11-19 | 486.00 | 493.00 | 475.00 | 485.00 | 2,425.00 | 13,146 |
| 2024-11-18 | 470.00 | 486.00 | 468.00 | 486.00 | 2,430.00 | 21,194 |
| 2024-11-15 | 475.00 | 480.00 | 441.00 | 473.00 | 2,365.00 | 78,496 |
| 2024-11-14 | 486.00 | 491.00 | 460.00 | 474.00 | 2,370.00 | 38,481 |
| 2024-11-13 | 506.00 | 512.00 | 481.00 | 481.00 | 2,405.00 | 44,656 |
| 2024-11-12 | 513.00 | 521.00 | 500.00 | 510.00 | 2,550.00 | 42,525 |
| 2024-11-11 | 539.00 | 552.00 | 513.00 | 513.00 | 2,565.00 | 44,577 |
| 2024-11-08 | 567.00 | 567.00 | 535.00 | 539.00 | 2,695.00 | 30,624 |
| 2024-11-07 | 560.00 | 565.00 | 535.00 | 535.00 | 2,675.00 | 24,742 |
| 2024-11-06 | 531.00 | 570.00 | 531.00 | 542.00 | 2,710.00 | 68,488 |
| 2024-11-05 | 526.00 | 536.00 | 523.00 | 531.00 | 2,655.00 | 25,818 |
| 2024-11-04 | 525.00 | 529.00 | 511.00 | 523.00 | 2,615.00 | 15,836 |
| 2024-11-01 | 510.00 | 530.00 | 510.00 | 523.00 | 2,615.00 | 16,229 |
| 2024-10-31 | 526.00 | 528.00 | 516.00 | 524.00 | 2,620.00 | 12,150 |
| 2024-10-30 | 517.00 | 525.00 | 512.00 | 521.00 | 2,605.00 | 16,000 |
| 2024-10-29 | 513.00 | 520.00 | 510.00 | 517.00 | 2,585.00 | 17,472 |
| 2024-10-28 | 515.00 | 528.00 | 505.00 | 512.00 | 2,560.00 | 17,933 |
| 2024-10-25 | 519.00 | 540.00 | 509.00 | 511.00 | 2,555.00 | 30,828 |
| 2024-10-24 | 536.00 | 537.00 | 511.00 | 519.00 | 2,595.00 | 16,538 |
| 2024-10-23 | 539.00 | 544.00 | 503.00 | 536.00 | 2,680.00 | 34,913 |
| 2024-10-22 | 540.00 | 550.00 | 526.00 | 536.00 | 2,680.00 | 18,700 |
| 2024-10-21 | 545.00 | 553.00 | 528.00 | 542.00 | 2,710.00 | 41,354 |
| 2024-10-18 | 544.00 | 546.00 | 537.00 | 543.00 | 2,715.00 | 38,462 |
| 2024-10-17 | 517.00 | 540.00 | 513.00 | 536.00 | 2,680.00 | 51,188 |
| 2024-10-16 | 510.00 | 517.00 | 507.00 | 512.00 | 2,560.00 | 23,775 |
| 2024-10-15 | 511.00 | 513.00 | 503.00 | 509.00 | 2,545.00 | 63,451 |
| 2024-10-14 | 532.00 | 537.00 | 513.00 | 517.00 | 2,585.00 | 30,137 |
| 2024-10-11 | 532.00 | 536.00 | 525.00 | 528.00 | 2,640.00 | 25,990 |
| 2024-10-10 | 546.00 | 548.00 | 531.00 | 532.00 | 2,660.00 | 45,093 |
| 2024-10-08 | 550.00 | 553.00 | 542.00 | 546.00 | 2,730.00 | 18,837 |
| 2024-10-07 | 556.00 | 556.00 | 540.00 | 550.00 | 2,750.00 | 28,941 |
| 2024-10-04 | 558.00 | 563.00 | 553.00 | 556.00 | 2,780.00 | 7,676 |
| 2024-10-02 | 550.00 | 566.00 | 547.00 | 557.00 | 2,785.00 | 20,552 |
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.