K Auction Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,300.00 | 4,350.00 | 4,205.00 | 4,285.00 | 4,285.00 | 48,810 |
| 2024-04-25 | 4,300.00 | 4,320.00 | 4,240.00 | 4,300.00 | 4,300.00 | 43,523 |
| 2024-04-24 | 4,215.00 | 4,320.00 | 4,210.00 | 4,265.00 | 4,265.00 | 47,367 |
| 2024-04-23 | 4,300.00 | 4,345.00 | 4,190.00 | 4,190.00 | 4,190.00 | 67,561 |
| 2024-04-22 | 4,260.00 | 4,355.00 | 4,215.00 | 4,300.00 | 4,300.00 | 43,506 |
| 2024-04-19 | 4,290.00 | 4,320.00 | 4,110.00 | 4,200.00 | 4,200.00 | 44,788 |
| 2024-04-18 | 4,295.00 | 4,345.00 | 4,210.00 | 4,330.00 | 4,330.00 | 48,017 |
| 2024-04-17 | 4,230.00 | 4,385.00 | 4,140.00 | 4,300.00 | 4,300.00 | 65,310 |
| 2024-04-16 | 4,320.00 | 4,350.00 | 4,170.00 | 4,225.00 | 4,225.00 | 136,328 |
| 2024-04-15 | 4,430.00 | 4,490.00 | 4,320.00 | 4,360.00 | 4,360.00 | 102,733 |
| 2024-04-12 | 4,360.00 | 4,550.00 | 4,355.00 | 4,510.00 | 4,510.00 | 78,760 |
| 2024-04-11 | 4,360.00 | 4,395.00 | 4,260.00 | 4,360.00 | 4,360.00 | 56,019 |
| 2024-04-09 | 4,350.00 | 4,460.00 | 4,350.00 | 4,355.00 | 4,355.00 | 67,978 |
| 2024-04-08 | 4,450.00 | 4,500.00 | 4,330.00 | 4,410.00 | 4,410.00 | 102,219 |
| 2024-04-05 | 4,420.00 | 4,460.00 | 4,330.00 | 4,450.00 | 4,450.00 | 104,843 |
| 2024-04-04 | 4,455.00 | 4,520.00 | 4,395.00 | 4,430.00 | 4,430.00 | 81,666 |
| 2024-04-03 | 4,600.00 | 4,600.00 | 4,435.00 | 4,455.00 | 4,455.00 | 123,378 |
| 2024-04-02 | 4,810.00 | 4,810.00 | 4,585.00 | 4,605.00 | 4,605.00 | 121,708 |
| 2024-04-01 | 4,560.00 | 4,870.00 | 4,560.00 | 4,780.00 | 4,780.00 | 105,837 |
| 2024-03-29 | 4,540.00 | 4,675.00 | 4,540.00 | 4,555.00 | 4,555.00 | 103,444 |
| 2024-03-28 | 4,560.00 | 4,685.00 | 4,560.00 | 4,585.00 | 4,585.00 | 175,760 |
| 2024-03-27 | 4,815.00 | 4,845.00 | 4,685.00 | 4,685.00 | 4,685.00 | 127,481 |
| 2024-03-26 | 4,810.00 | 4,885.00 | 4,690.00 | 4,815.00 | 4,815.00 | 175,413 |
| 2024-03-25 | 5,110.00 | 5,110.00 | 4,810.00 | 4,810.00 | 4,810.00 | 355,573 |
| 2024-03-22 | 5,200.00 | 5,240.00 | 5,100.00 | 5,120.00 | 5,120.00 | 106,624 |
| 2024-03-21 | 5,200.00 | 5,290.00 | 5,170.00 | 5,220.00 | 5,220.00 | 110,663 |
| 2024-03-20 | 5,150.00 | 5,200.00 | 5,100.00 | 5,140.00 | 5,140.00 | 117,616 |
| 2024-03-19 | 5,260.00 | 5,270.00 | 5,160.00 | 5,160.00 | 5,160.00 | 98,395 |
| 2024-03-18 | 5,150.00 | 5,270.00 | 5,150.00 | 5,270.00 | 5,270.00 | 110,344 |
| 2024-03-15 | 5,250.00 | 5,300.00 | 5,080.00 | 5,130.00 | 5,130.00 | 215,884 |
| 2024-03-14 | 5,460.00 | 5,540.00 | 5,310.00 | 5,310.00 | 5,310.00 | 211,946 |
| 2024-03-13 | 5,650.00 | 5,680.00 | 5,450.00 | 5,460.00 | 5,460.00 | 398,057 |
| 2024-03-12 | 5,860.00 | 5,960.00 | 5,630.00 | 5,680.00 | 5,680.00 | 404,675 |
| 2024-03-11 | 5,580.00 | 5,820.00 | 5,580.00 | 5,760.00 | 5,760.00 | 427,406 |
| 2024-03-08 | 5,460.00 | 5,630.00 | 5,440.00 | 5,570.00 | 5,570.00 | 309,058 |
| 2024-03-07 | 5,720.00 | 5,750.00 | 5,520.00 | 5,520.00 | 5,520.00 | 467,553 |
| 2024-03-06 | 5,630.00 | 5,800.00 | 5,450.00 | 5,740.00 | 5,740.00 | 672,834 |
| 2024-03-05 | 6,040.00 | 6,620.00 | 5,730.00 | 5,770.00 | 5,770.00 | 5,747,073 |
| 2024-03-04 | 5,800.00 | 6,050.00 | 5,620.00 | 5,950.00 | 5,950.00 | 818,476 |
| 2024-02-29 | 6,000.00 | 6,130.00 | 5,840.00 | 5,900.00 | 5,900.00 | 1,781,924 |
| 2024-02-28 | 6,020.00 | 6,740.00 | 5,770.00 | 5,810.00 | 5,810.00 | 14,491,590 |
| 2024-02-27 | 5,750.00 | 5,950.00 | 5,570.00 | 5,770.00 | 5,770.00 | 1,849,492 |
| 2024-02-26 | 5,420.00 | 5,680.00 | 5,320.00 | 5,610.00 | 5,610.00 | 305,664 |
| 2024-02-23 | 5,390.00 | 5,640.00 | 5,300.00 | 5,410.00 | 5,410.00 | 281,323 |
| 2024-02-22 | 5,600.00 | 5,680.00 | 5,410.00 | 5,420.00 | 5,420.00 | 284,732 |
| 2024-02-21 | 5,720.00 | 5,740.00 | 5,480.00 | 5,580.00 | 5,580.00 | 454,721 |
| 2024-02-20 | 5,780.00 | 5,940.00 | 5,630.00 | 5,710.00 | 5,710.00 | 899,168 |
| 2024-02-19 | 5,670.00 | 5,850.00 | 5,570.00 | 5,670.00 | 5,670.00 | 665,721 |
| 2024-02-16 | 5,740.00 | 5,770.00 | 5,560.00 | 5,750.00 | 5,750.00 | 908,679 |
| 2024-02-15 | 5,300.00 | 6,120.00 | 5,250.00 | 5,790.00 | 5,790.00 | 7,986,962 |
| 2024-02-14 | 5,220.00 | 5,310.00 | 5,120.00 | 5,210.00 | 5,210.00 | 404,505 |
| 2024-02-13 | 5,400.00 | 5,550.00 | 5,320.00 | 5,350.00 | 5,350.00 | 400,834 |
| 2024-02-08 | 5,430.00 | 5,540.00 | 5,220.00 | 5,240.00 | 5,240.00 | 416,926 |
| 2024-02-07 | 5,410.00 | 5,590.00 | 5,350.00 | 5,430.00 | 5,430.00 | 613,466 |
| 2024-02-06 | 5,870.00 | 6,030.00 | 5,530.00 | 5,570.00 | 5,570.00 | 1,973,762 |
| 2024-02-05 | 5,860.00 | 6,120.00 | 5,710.00 | 6,040.00 | 6,040.00 | 2,597,363 |
| 2024-02-02 | 5,030.00 | 6,320.00 | 5,020.00 | 5,980.00 | 5,980.00 | 11,539,870 |
| 2024-02-01 | 5,060.00 | 5,120.00 | 4,925.00 | 5,040.00 | 5,040.00 | 169,314 |
| 2024-01-31 | 5,140.00 | 5,280.00 | 5,090.00 | 5,160.00 | 5,160.00 | 155,282 |
| 2024-01-30 | 5,140.00 | 5,310.00 | 5,100.00 | 5,200.00 | 5,200.00 | 130,996 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 35.0000 KRW |
| 2022-12-28 | 35.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.