K Auction Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,370.00 | 5,370.00 | 5,090.00 | 5,120.00 | 5,120.00 | 186,086 |
| 2024-01-26 | 5,260.00 | 5,470.00 | 5,220.00 | 5,380.00 | 5,380.00 | 304,254 |
| 2024-01-25 | 5,240.00 | 5,290.00 | 5,030.00 | 5,220.00 | 5,220.00 | 246,463 |
| 2024-01-24 | 5,340.00 | 5,430.00 | 5,130.00 | 5,250.00 | 5,250.00 | 224,797 |
| 2024-01-23 | 5,140.00 | 5,360.00 | 5,050.00 | 5,270.00 | 5,270.00 | 282,833 |
| 2024-01-22 | 5,220.00 | 5,290.00 | 5,030.00 | 5,100.00 | 5,100.00 | 215,342 |
| 2024-01-19 | 5,260.00 | 5,470.00 | 5,170.00 | 5,220.00 | 5,220.00 | 249,855 |
| 2024-01-18 | 5,180.00 | 5,400.00 | 5,170.00 | 5,330.00 | 5,330.00 | 220,006 |
| 2024-01-17 | 5,350.00 | 5,450.00 | 5,140.00 | 5,200.00 | 5,200.00 | 212,016 |
| 2024-01-16 | 5,440.00 | 5,540.00 | 5,330.00 | 5,380.00 | 5,380.00 | 199,043 |
| 2024-01-15 | 5,510.00 | 5,580.00 | 5,410.00 | 5,440.00 | 5,440.00 | 209,702 |
| 2024-01-12 | 5,750.00 | 5,770.00 | 5,410.00 | 5,600.00 | 5,600.00 | 485,602 |
| 2024-01-11 | 5,830.00 | 6,070.00 | 5,630.00 | 5,780.00 | 5,780.00 | 1,378,730 |
| 2024-01-10 | 5,830.00 | 5,830.00 | 5,400.00 | 5,580.00 | 5,580.00 | 628,119 |
| 2024-01-09 | 5,600.00 | 5,810.00 | 5,440.00 | 5,700.00 | 5,700.00 | 482,003 |
| 2024-01-08 | 5,670.00 | 5,680.00 | 5,480.00 | 5,530.00 | 5,530.00 | 346,567 |
| 2024-01-05 | 5,810.00 | 5,830.00 | 5,550.00 | 5,630.00 | 5,630.00 | 350,696 |
| 2024-01-04 | 5,970.00 | 5,980.00 | 5,750.00 | 5,770.00 | 5,770.00 | 329,584 |
| 2024-01-03 | 6,050.00 | 6,270.00 | 5,980.00 | 6,050.00 | 6,050.00 | 337,017 |
| 2024-01-02 | 6,370.00 | 6,370.00 | 5,980.00 | 6,120.00 | 6,120.00 | 505,453 |
| 2023-12-28 | 6,010.00 | 6,440.00 | 5,940.00 | 6,310.00 | 6,310.00 | 714,118 |
| 2023-12-27 | 6,400.00 | 6,430.00 | 5,910.00 | 6,080.00 | 6,080.00 | 798,049 |
| 2023-12-26 | 6,300.00 | 6,300.00 | 6,070.00 | 6,120.00 | 6,085.00 | 758,567 |
| 2023-12-22 | 6,690.00 | 6,760.00 | 6,130.00 | 6,350.00 | 6,313.68 | 1,230,918 |
| 2023-12-21 | 7,200.00 | 7,340.00 | 6,910.00 | 6,960.00 | 6,920.20 | 884,598 |
| 2023-12-20 | 7,580.00 | 7,880.00 | 7,020.00 | 7,130.00 | 7,089.22 | 1,691,130 |
| 2023-12-19 | 7,800.00 | 8,450.00 | 7,430.00 | 7,590.00 | 7,546.59 | 6,063,517 |
| 2023-12-18 | 7,210.00 | 7,760.00 | 7,140.00 | 7,480.00 | 7,437.22 | 2,914,424 |
| 2023-12-15 | 7,050.00 | 7,990.00 | 6,910.00 | 7,320.00 | 7,278.14 | 8,282,032 |
| 2023-12-14 | 7,610.00 | 7,670.00 | 6,820.00 | 7,210.00 | 7,168.77 | 2,788,616 |
| 2023-12-13 | 7,730.00 | 8,210.00 | 7,410.00 | 7,670.00 | 7,626.14 | 5,075,596 |
| 2023-12-12 | 7,130.00 | 8,800.00 | 6,860.00 | 7,800.00 | 7,755.39 | 20,918,119 |
| 2023-12-11 | 6,700.00 | 7,760.00 | 6,560.00 | 7,290.00 | 7,248.31 | 13,622,170 |
| 2023-12-08 | 6,710.00 | 7,280.00 | 6,090.00 | 6,950.00 | 6,910.25 | 4,705,213 |
| 2023-12-07 | 6,540.00 | 6,960.00 | 6,540.00 | 6,940.00 | 6,900.31 | 957,460 |
| 2023-12-06 | 6,320.00 | 6,810.00 | 6,200.00 | 6,750.00 | 6,711.40 | 1,270,894 |
| 2023-12-05 | 6,250.00 | 6,400.00 | 6,100.00 | 6,250.00 | 6,214.26 | 1,754,866 |
| 2023-12-04 | 5,510.00 | 6,590.00 | 5,500.00 | 6,590.00 | 6,552.31 | 9,070,893 |
| 2023-12-01 | 4,785.00 | 5,370.00 | 4,760.00 | 5,070.00 | 5,041.00 | 3,689,589 |
| 2023-11-30 | 5,010.00 | 5,060.00 | 4,700.00 | 4,740.00 | 4,712.89 | 1,495,356 |
| 2023-11-29 | 4,320.00 | 5,500.00 | 4,300.00 | 5,110.00 | 5,080.78 | 11,288,580 |
| 2023-11-28 | 4,480.00 | 4,515.00 | 4,365.00 | 4,365.00 | 4,340.04 | 503,885 |
| 2023-11-27 | 4,630.00 | 4,715.00 | 4,495.00 | 4,530.00 | 4,504.09 | 522,835 |
| 2023-11-24 | 5,120.00 | 5,170.00 | 4,700.00 | 4,710.00 | 4,683.06 | 1,109,911 |
| 2023-11-23 | 5,010.00 | 5,040.00 | 4,780.00 | 4,960.00 | 4,931.63 | 1,192,344 |
| 2023-11-22 | 4,810.00 | 5,250.00 | 4,630.00 | 4,965.00 | 4,936.61 | 7,669,567 |
| 2023-11-21 | 3,880.00 | 4,895.00 | 3,850.00 | 4,560.00 | 4,533.92 | 6,763,488 |
| 2023-11-20 | 3,805.00 | 3,885.00 | 3,800.00 | 3,860.00 | 3,837.92 | 9,502 |
| 2023-11-17 | 3,780.00 | 3,840.00 | 3,755.00 | 3,805.00 | 3,783.24 | 12,854 |
| 2023-11-16 | 3,840.00 | 3,920.00 | 3,800.00 | 3,800.00 | 3,778.27 | 20,310 |
| 2023-11-15 | 3,815.00 | 3,880.00 | 3,765.00 | 3,880.00 | 3,857.81 | 33,184 |
| 2023-11-14 | 3,670.00 | 3,835.00 | 3,670.00 | 3,780.00 | 3,758.38 | 29,288 |
| 2023-11-13 | 3,805.00 | 3,870.00 | 3,655.00 | 3,710.00 | 3,688.78 | 25,986 |
| 2023-11-10 | 3,895.00 | 3,925.00 | 3,760.00 | 3,795.00 | 3,773.30 | 18,381 |
| 2023-11-09 | 3,900.00 | 4,040.00 | 3,865.00 | 3,935.00 | 3,912.50 | 44,999 |
| 2023-11-08 | 3,940.00 | 3,990.00 | 3,885.00 | 3,895.00 | 3,872.72 | 27,798 |
| 2023-11-07 | 3,905.00 | 3,980.00 | 3,780.00 | 3,940.00 | 3,917.47 | 34,967 |
| 2023-11-06 | 3,920.00 | 3,950.00 | 3,880.00 | 3,950.00 | 3,927.41 | 29,387 |
| 2023-11-03 | 3,905.00 | 3,945.00 | 3,860.00 | 3,920.00 | 3,897.58 | 14,799 |
| 2023-11-02 | 3,900.00 | 3,985.00 | 3,885.00 | 3,925.00 | 3,902.55 | 48,186 |
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.