KR Motors Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,100.00 | 1,289.00 | 1,025.00 | 1,289.00 | 1,289.00 | 995,289 |
| 2026-10-19 | 940.00 | 997.00 | 940.00 | 992.00 | 992.00 | 45,908 |
| 2026-10-16 | 956.00 | 988.00 | 950.00 | 972.00 | 972.00 | 16,259 |
| 2026-10-15 | 955.00 | 975.00 | 930.00 | 952.00 | 952.00 | 12,863 |
| 2026-10-14 | 1,000.00 | 1,000.00 | 963.00 | 979.00 | 979.00 | 25,607 |
| 2026-10-13 | 972.00 | 972.00 | 935.00 | 960.00 | 960.00 | 27,513 |
| 2026-10-12 | 1,010.00 | 1,011.00 | 970.00 | 972.00 | 972.00 | 28,106 |
| 2026-10-08 | 997.00 | 1,017.00 | 992.00 | 992.00 | 992.00 | 15,593 |
| 2026-10-07 | 1,025.00 | 1,033.00 | 969.00 | 997.00 | 997.00 | 26,970 |
| 2026-10-06 | 1,010.00 | 1,085.00 | 1,010.00 | 1,024.00 | 1,024.00 | 23,113 |
| 2026-10-02 | 1,020.00 | 1,020.00 | 1,002.00 | 1,009.00 | 1,009.00 | 27,193 |
| 2026-10-01 | 1,004.00 | 1,038.00 | 1,004.00 | 1,020.00 | 1,020.00 | 26,987 |
| 2026-09-30 | 1,025.00 | 1,042.00 | 1,001.00 | 1,029.00 | 1,029.00 | 21,551 |
| 2026-09-29 | 1,050.00 | 1,060.00 | 1,010.00 | 1,036.00 | 1,036.00 | 18,753 |
| 2026-09-28 | 1,030.00 | 1,040.00 | 1,011.00 | 1,028.00 | 1,028.00 | 25,325 |
| 2026-09-23 | 1,141.00 | 1,141.00 | 1,018.00 | 1,028.00 | 1,028.00 | 29,551 |
| 2026-09-22 | 1,064.00 | 1,065.00 | 1,005.00 | 1,010.00 | 1,010.00 | 34,430 |
| 2026-09-21 | 1,097.00 | 1,115.00 | 1,032.00 | 1,043.00 | 1,043.00 | 24,854 |
| 2026-09-18 | 1,098.00 | 1,110.00 | 1,089.00 | 1,097.00 | 1,097.00 | 17,853 |
| 2026-09-17 | 1,100.00 | 1,102.00 | 1,080.00 | 1,101.00 | 1,101.00 | 20,433 |
| 2026-09-16 | 1,144.00 | 1,144.00 | 1,062.00 | 1,100.00 | 1,100.00 | 10,947 |
| 2026-09-15 | 1,101.00 | 1,160.00 | 1,077.00 | 1,106.00 | 1,106.00 | 34,012 |
| 2026-09-14 | 1,100.00 | 1,148.00 | 1,047.00 | 1,101.00 | 1,101.00 | 37,219 |
| 2026-09-11 | 1,170.00 | 1,172.00 | 1,082.00 | 1,152.00 | 1,152.00 | 125,224 |
| 2026-09-10 | 1,175.00 | 1,185.00 | 1,139.00 | 1,151.00 | 1,151.00 | 29,995 |
| 2026-09-09 | 1,177.00 | 1,208.00 | 1,163.00 | 1,181.00 | 1,181.00 | 52,935 |
| 2026-09-08 | 1,271.00 | 1,314.00 | 1,155.00 | 1,177.00 | 1,177.00 | 165,195 |
| 2026-09-04 | 1,387.00 | 1,439.00 | 1,300.00 | 1,310.00 | 1,310.00 | 98,795 |
| 2026-09-03 | 1,418.00 | 1,468.00 | 1,398.00 | 1,401.00 | 1,401.00 | 47,291 |
| 2026-09-02 | 1,370.00 | 1,455.00 | 1,370.00 | 1,430.00 | 1,430.00 | 41,021 |
| 2026-09-01 | 1,463.00 | 1,463.00 | 1,420.00 | 1,459.00 | 1,459.00 | 40,893 |
| 2026-08-31 | 1,481.00 | 1,539.00 | 1,425.00 | 1,456.00 | 1,456.00 | 92,779 |
| 2026-08-28 | 1,370.00 | 1,490.00 | 1,363.00 | 1,481.00 | 1,481.00 | 152,890 |
| 2026-08-27 | 1,303.00 | 1,402.00 | 1,303.00 | 1,356.00 | 1,356.00 | 57,071 |
| 2026-08-26 | 1,338.00 | 1,360.00 | 1,316.00 | 1,360.00 | 1,360.00 | 37,525 |
| 2026-08-25 | 1,319.00 | 1,343.00 | 1,286.00 | 1,338.00 | 1,338.00 | 45,118 |
| 2026-08-24 | 1,337.00 | 1,420.00 | 1,317.00 | 1,319.00 | 1,319.00 | 64,181 |
| 2026-08-21 | 1,354.00 | 1,393.00 | 1,305.00 | 1,314.00 | 1,314.00 | 89,670 |
| 2026-08-20 | 1,420.00 | 1,421.00 | 1,331.00 | 1,354.00 | 1,354.00 | 95,404 |
| 2026-08-19 | 1,538.00 | 1,581.00 | 1,359.00 | 1,418.00 | 1,418.00 | 633,995 |
| 2026-08-18 | 1,235.00 | 1,587.00 | 1,160.00 | 1,587.00 | 1,587.00 | 1,110,143 |
| 2026-08-14 | 1,229.00 | 1,229.00 | 1,205.00 | 1,221.00 | 1,221.00 | 17,038 |
| 2026-08-13 | 1,232.00 | 1,243.00 | 1,220.00 | 1,228.00 | 1,228.00 | 47,500 |
| 2026-08-12 | 1,225.00 | 1,261.00 | 1,225.00 | 1,231.00 | 1,231.00 | 16,048 |
| 2026-08-11 | 1,226.00 | 1,241.00 | 1,216.00 | 1,225.00 | 1,225.00 | 24,385 |
| 2026-08-10 | 1,231.00 | 1,231.00 | 1,212.00 | 1,226.00 | 1,226.00 | 36,652 |
| 2026-08-07 | 1,259.00 | 1,262.00 | 1,206.00 | 1,235.00 | 1,235.00 | 31,529 |
| 2026-08-06 | 1,247.00 | 1,260.00 | 1,186.00 | 1,250.00 | 1,250.00 | 27,996 |
| 2026-08-05 | 1,248.00 | 1,265.00 | 1,230.00 | 1,247.00 | 1,247.00 | 40,785 |
| 2026-08-04 | 1,240.00 | 1,250.00 | 1,218.00 | 1,248.00 | 1,248.00 | 23,837 |
| 2026-08-03 | 1,223.00 | 1,249.00 | 1,209.00 | 1,240.00 | 1,240.00 | 40,300 |
| 2026-07-31 | 1,240.00 | 1,240.00 | 1,160.00 | 1,235.00 | 1,235.00 | 55,082 |
| 2026-07-30 | 1,082.00 | 1,230.00 | 1,080.00 | 1,195.00 | 1,195.00 | 119,079 |
| 2026-07-29 | 1,040.00 | 1,141.00 | 1,010.00 | 1,114.00 | 1,114.00 | 143,095 |
| 2026-07-28 | 1,010.00 | 1,281.00 | 953.00 | 1,047.00 | 1,047.00 | 254,693 |
Page 1 of 1 · 55 trading days
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.