K Auction Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 4,365.00 | 4,500.00 | 4,265.00 | 4,275.00 | 4,250.55 | 35,061 |
| 2023-08-01 | 4,250.00 | 4,495.00 | 4,250.00 | 4,410.00 | 4,384.78 | 119,322 |
| 2023-07-31 | 4,200.00 | 4,300.00 | 4,100.00 | 4,250.00 | 4,225.69 | 51,740 |
| 2023-07-28 | 4,090.00 | 4,165.00 | 4,060.00 | 4,160.00 | 4,136.21 | 22,636 |
| 2023-07-27 | 3,840.00 | 4,155.00 | 3,840.00 | 4,090.00 | 4,066.61 | 85,944 |
| 2023-07-26 | 3,980.00 | 4,080.00 | 3,805.00 | 3,915.00 | 3,892.61 | 202,440 |
| 2023-07-25 | 4,205.00 | 4,225.00 | 4,060.00 | 4,065.00 | 4,041.75 | 106,027 |
| 2023-07-24 | 4,380.00 | 4,400.00 | 4,225.00 | 4,250.00 | 4,225.69 | 109,663 |
| 2023-07-21 | 4,480.00 | 4,480.00 | 4,395.00 | 4,410.00 | 4,384.78 | 44,534 |
| 2023-07-20 | 4,400.00 | 4,485.00 | 4,390.00 | 4,480.00 | 4,454.38 | 45,436 |
| 2023-07-19 | 4,405.00 | 4,450.00 | 4,395.00 | 4,410.00 | 4,384.78 | 31,539 |
| 2023-07-18 | 4,455.00 | 4,495.00 | 4,415.00 | 4,420.00 | 4,394.72 | 42,279 |
| 2023-07-17 | 4,540.00 | 4,540.00 | 4,440.00 | 4,475.00 | 4,449.41 | 28,592 |
| 2023-07-14 | 4,660.00 | 4,670.00 | 4,410.00 | 4,540.00 | 4,514.04 | 53,222 |
| 2023-07-13 | 4,570.00 | 4,710.00 | 4,515.00 | 4,650.00 | 4,623.41 | 85,454 |
| 2023-07-12 | 4,495.00 | 4,650.00 | 4,400.00 | 4,540.00 | 4,514.04 | 89,559 |
| 2023-07-11 | 4,415.00 | 4,590.00 | 4,415.00 | 4,470.00 | 4,444.44 | 42,800 |
| 2023-07-10 | 4,415.00 | 4,480.00 | 4,395.00 | 4,415.00 | 4,389.75 | 46,804 |
| 2023-07-07 | 4,550.00 | 4,570.00 | 4,315.00 | 4,450.00 | 4,424.55 | 162,019 |
| 2023-07-06 | 4,610.00 | 4,635.00 | 4,520.00 | 4,550.00 | 4,523.98 | 76,710 |
| 2023-07-05 | 4,690.00 | 4,745.00 | 4,630.00 | 4,635.00 | 4,608.49 | 52,904 |
| 2023-07-04 | 4,775.00 | 4,795.00 | 4,715.00 | 4,720.00 | 4,693.01 | 35,427 |
| 2023-07-03 | 4,705.00 | 4,900.00 | 4,705.00 | 4,775.00 | 4,747.69 | 52,664 |
| 2023-06-30 | 4,800.00 | 4,815.00 | 4,700.00 | 4,725.00 | 4,697.98 | 72,502 |
| 2023-06-29 | 4,875.00 | 4,910.00 | 4,780.00 | 4,795.00 | 4,767.58 | 46,903 |
| 2023-06-28 | 4,840.00 | 4,915.00 | 4,840.00 | 4,850.00 | 4,822.26 | 48,881 |
| 2023-06-27 | 4,890.00 | 4,990.00 | 4,865.00 | 4,880.00 | 4,852.09 | 31,718 |
| 2023-06-26 | 4,880.00 | 4,940.00 | 4,880.00 | 4,890.00 | 4,862.03 | 27,747 |
| 2023-06-23 | 4,930.00 | 4,995.00 | 4,930.00 | 4,945.00 | 4,916.72 | 42,269 |
| 2023-06-22 | 4,805.00 | 5,150.00 | 4,805.00 | 5,000.00 | 4,971.41 | 132,931 |
| 2023-06-21 | 4,860.00 | 4,950.00 | 4,800.00 | 4,890.00 | 4,862.03 | 63,180 |
| 2023-06-20 | 4,860.00 | 4,940.00 | 4,810.00 | 4,840.00 | 4,812.32 | 72,291 |
| 2023-06-19 | 4,945.00 | 4,945.00 | 4,795.00 | 4,845.00 | 4,817.29 | 171,890 |
| 2023-06-16 | 4,905.00 | 4,945.00 | 4,875.00 | 4,920.00 | 4,891.86 | 51,961 |
| 2023-06-15 | 4,980.00 | 4,990.00 | 4,895.00 | 4,905.00 | 4,876.95 | 55,048 |
| 2023-06-14 | 4,995.00 | 5,030.00 | 4,930.00 | 4,940.00 | 4,911.75 | 95,621 |
| 2023-06-13 | 5,100.00 | 5,100.00 | 5,020.00 | 5,020.00 | 4,991.29 | 80,159 |
| 2023-06-12 | 5,220.00 | 5,220.00 | 5,040.00 | 5,110.00 | 5,080.78 | 70,453 |
| 2023-06-09 | 5,000.00 | 5,240.00 | 4,965.00 | 5,180.00 | 5,150.38 | 300,926 |
| 2023-06-08 | 5,000.00 | 5,000.00 | 4,950.00 | 4,965.00 | 4,936.61 | 27,390 |
| 2023-06-07 | 5,050.00 | 5,050.00 | 4,960.00 | 4,985.00 | 4,956.49 | 25,129 |
| 2023-06-05 | 5,020.00 | 5,030.00 | 4,970.00 | 5,020.00 | 4,991.29 | 43,365 |
| 2023-06-02 | 5,040.00 | 5,090.00 | 4,965.00 | 4,990.00 | 4,961.46 | 43,622 |
| 2023-06-01 | 4,900.00 | 5,050.00 | 4,855.00 | 5,040.00 | 5,011.18 | 65,934 |
| 2023-05-31 | 4,850.00 | 4,890.00 | 4,820.00 | 4,855.00 | 4,827.23 | 42,106 |
| 2023-05-30 | 5,020.00 | 5,080.00 | 4,810.00 | 4,840.00 | 4,812.32 | 279,102 |
| 2023-05-26 | 5,060.00 | 5,100.00 | 5,010.00 | 5,020.00 | 4,991.29 | 43,981 |
| 2023-05-25 | 5,140.00 | 5,140.00 | 5,050.00 | 5,060.00 | 5,031.06 | 54,773 |
| 2023-05-24 | 5,140.00 | 5,180.00 | 5,070.00 | 5,110.00 | 5,080.78 | 44,742 |
| 2023-05-23 | 5,130.00 | 5,220.00 | 5,110.00 | 5,180.00 | 5,150.38 | 77,337 |
| 2023-05-22 | 5,160.00 | 5,160.00 | 5,080.00 | 5,130.00 | 5,100.66 | 37,315 |
| 2023-05-19 | 5,160.00 | 5,180.00 | 5,110.00 | 5,130.00 | 5,100.66 | 74,674 |
| 2023-05-18 | 5,120.00 | 5,160.00 | 5,100.00 | 5,130.00 | 5,100.66 | 41,817 |
| 2023-05-17 | 4,950.00 | 5,100.00 | 4,950.00 | 5,090.00 | 5,060.89 | 69,114 |
| 2023-05-16 | 4,975.00 | 5,100.00 | 4,975.00 | 5,030.00 | 5,001.23 | 57,321 |
| 2023-05-15 | 5,070.00 | 5,150.00 | 4,985.00 | 5,070.00 | 5,041.00 | 99,163 |
| 2023-05-12 | 5,210.00 | 5,250.00 | 5,040.00 | 5,060.00 | 5,031.06 | 203,639 |
| 2023-05-11 | 5,370.00 | 5,390.00 | 5,210.00 | 5,220.00 | 5,190.15 | 119,110 |
| 2023-05-10 | 5,470.00 | 5,510.00 | 5,370.00 | 5,370.00 | 5,339.29 | 94,376 |
| 2023-05-09 | 5,470.00 | 5,530.00 | 5,350.00 | 5,520.00 | 5,488.43 | 95,799 |
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.