KR Motors Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-30 | 575.00 | 575.00 | 560.00 | 560.00 | 2,800.00 | 17,422 |
| 2024-09-27 | 569.00 | 579.00 | 560.00 | 571.00 | 2,855.00 | 32,264 |
| 2024-09-26 | 570.00 | 578.00 | 560.00 | 568.00 | 2,840.00 | 14,513 |
| 2024-09-25 | 570.00 | 573.00 | 565.00 | 568.00 | 2,840.00 | 22,774 |
| 2024-09-24 | 558.00 | 572.00 | 554.00 | 571.00 | 2,855.00 | 30,822 |
| 2024-09-23 | 587.00 | 587.00 | 560.00 | 562.00 | 2,810.00 | 50,666 |
| 2024-09-20 | 599.00 | 599.00 | 560.00 | 588.00 | 2,940.00 | 46,161 |
| 2024-09-19 | 602.00 | 605.00 | 576.00 | 595.00 | 2,975.00 | 34,912 |
| 2024-09-13 | 600.00 | 619.00 | 594.00 | 605.00 | 3,025.00 | 32,144 |
| 2024-09-12 | 572.00 | 612.00 | 572.00 | 598.00 | 2,990.00 | 100,827 |
| 2024-09-11 | 559.00 | 572.00 | 559.00 | 572.00 | 2,860.00 | 18,110 |
| 2024-09-10 | 573.00 | 578.00 | 561.00 | 561.00 | 2,805.00 | 12,017 |
| 2024-09-09 | 555.00 | 575.00 | 542.00 | 568.00 | 2,840.00 | 28,478 |
| 2024-09-06 | 562.00 | 564.00 | 535.00 | 557.00 | 2,785.00 | 26,087 |
| 2024-09-05 | 570.00 | 578.00 | 550.00 | 562.00 | 2,810.00 | 30,279 |
| 2024-09-04 | 584.00 | 584.00 | 558.00 | 571.00 | 2,855.00 | 47,673 |
| 2024-09-03 | 586.00 | 599.00 | 582.00 | 586.00 | 2,930.00 | 15,750 |
| 2024-09-02 | 595.00 | 609.00 | 580.00 | 586.00 | 2,930.00 | 44,289 |
| 2024-08-30 | 614.00 | 617.00 | 585.00 | 595.00 | 2,975.00 | 46,458 |
| 2024-08-29 | 613.00 | 613.00 | 598.00 | 606.00 | 3,030.00 | 26,510 |
| 2024-08-28 | 613.00 | 613.00 | 599.00 | 609.00 | 3,045.00 | 38,556 |
| 2024-08-27 | 605.00 | 620.00 | 599.00 | 612.00 | 3,060.00 | 22,315 |
| 2024-08-26 | 614.00 | 620.00 | 600.00 | 605.00 | 3,025.00 | 27,856 |
| 2024-08-23 | 613.00 | 630.00 | 595.00 | 614.00 | 3,070.00 | 62,526 |
| 2024-08-22 | 595.00 | 629.00 | 587.00 | 616.00 | 3,080.00 | 117,092 |
| 2024-08-21 | 587.00 | 610.00 | 586.00 | 595.00 | 2,975.00 | 36,998 |
| 2024-08-20 | 571.00 | 609.00 | 569.00 | 587.00 | 2,935.00 | 99,276 |
| 2024-08-19 | 570.00 | 570.00 | 554.00 | 567.00 | 2,835.00 | 36,558 |
| 2024-08-16 | 563.00 | 568.00 | 551.00 | 566.00 | 2,830.00 | 34,209 |
| 2024-08-14 | 565.00 | 572.00 | 546.00 | 561.00 | 2,805.00 | 50,206 |
| 2024-08-13 | 584.00 | 585.00 | 560.00 | 560.00 | 2,800.00 | 37,611 |
| 2024-08-12 | 572.00 | 585.00 | 568.00 | 575.00 | 2,875.00 | 42,606 |
| 2024-08-09 | 546.00 | 580.00 | 546.00 | 567.00 | 2,835.00 | 74,405 |
| 2024-08-08 | 552.00 | 552.00 | 541.00 | 550.00 | 2,750.00 | 23,571 |
| 2024-08-07 | 551.00 | 560.00 | 531.00 | 552.00 | 2,760.00 | 32,580 |
| 2024-08-06 | 530.00 | 555.00 | 530.00 | 551.00 | 2,755.00 | 55,295 |
| 2024-08-05 | 585.00 | 585.00 | 503.00 | 530.00 | 2,650.00 | 143,484 |
| 2024-08-02 | 595.00 | 612.00 | 581.00 | 585.00 | 2,925.00 | 67,960 |
| 2024-08-01 | 590.00 | 658.00 | 590.00 | 615.00 | 3,075.00 | 246,876 |
| 2024-07-31 | 586.00 | 597.00 | 583.00 | 590.00 | 2,950.00 | 21,366 |
| 2024-07-30 | 599.00 | 603.00 | 586.00 | 592.00 | 2,960.00 | 42,575 |
| 2024-07-29 | 593.00 | 600.00 | 578.00 | 597.00 | 2,985.00 | 52,314 |
| 2024-07-26 | 601.00 | 611.00 | 577.00 | 589.00 | 2,945.00 | 111,252 |
| 2024-07-25 | 614.00 | 639.00 | 599.00 | 600.00 | 3,000.00 | 57,228 |
| 2024-07-24 | 622.00 | 630.00 | 600.00 | 614.00 | 3,070.00 | 37,168 |
| 2024-07-23 | 629.00 | 638.00 | 618.00 | 621.00 | 3,105.00 | 40,168 |
| 2024-07-22 | 642.00 | 645.00 | 620.00 | 632.00 | 3,160.00 | 38,670 |
| 2024-07-19 | 645.00 | 660.00 | 641.00 | 642.00 | 3,210.00 | 38,953 |
| 2024-07-18 | 651.00 | 655.00 | 640.00 | 643.00 | 3,215.00 | 42,498 |
| 2024-07-17 | 676.00 | 683.00 | 635.00 | 655.00 | 3,275.00 | 142,820 |
| 2024-07-16 | 689.00 | 690.00 | 670.00 | 676.00 | 3,380.00 | 31,029 |
| 2024-07-15 | 672.00 | 685.00 | 666.00 | 682.00 | 3,410.00 | 35,217 |
| 2024-07-12 | 686.00 | 700.00 | 651.00 | 673.00 | 3,365.00 | 127,000 |
| 2024-07-11 | 689.00 | 705.00 | 674.00 | 686.00 | 3,430.00 | 107,157 |
| 2024-07-10 | 676.00 | 694.00 | 675.00 | 686.00 | 3,430.00 | 46,947 |
| 2024-07-09 | 692.00 | 703.00 | 668.00 | 676.00 | 3,380.00 | 107,630 |
| 2024-07-08 | 661.00 | 671.00 | 647.00 | 667.00 | 3,335.00 | 82,552 |
| 2024-07-05 | 671.00 | 674.00 | 657.00 | 660.00 | 3,300.00 | 56,376 |
| 2024-07-04 | 641.00 | 716.00 | 641.00 | 671.00 | 3,355.00 | 335,822 |
| 2024-07-03 | 647.00 | 652.00 | 637.00 | 643.00 | 3,215.00 | 49,671 |
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.