K Auction Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5,820.00 | 5,890.00 | 5,480.00 | 5,490.00 | 5,458.60 | 259,168 |
| 2023-05-04 | 5,760.00 | 5,960.00 | 5,760.00 | 5,860.00 | 5,826.49 | 313,656 |
| 2023-05-03 | 5,680.00 | 5,850.00 | 5,580.00 | 5,760.00 | 5,727.06 | 316,527 |
| 2023-05-02 | 5,780.00 | 5,860.00 | 5,610.00 | 5,680.00 | 5,647.52 | 269,363 |
| 2023-04-28 | 5,520.00 | 5,960.00 | 5,500.00 | 5,800.00 | 5,766.83 | 719,806 |
| 2023-04-27 | 5,500.00 | 5,670.00 | 5,300.00 | 5,510.00 | 5,478.49 | 383,898 |
| 2023-04-26 | 5,440.00 | 5,650.00 | 5,300.00 | 5,500.00 | 5,468.55 | 503,693 |
| 2023-04-25 | 5,130.00 | 6,080.00 | 5,130.00 | 5,440.00 | 5,408.89 | 3,464,306 |
| 2023-04-24 | 5,070.00 | 5,170.00 | 5,010.00 | 5,090.00 | 5,060.89 | 159,455 |
| 2023-04-21 | 5,050.00 | 5,130.00 | 4,965.00 | 4,990.00 | 4,961.46 | 69,658 |
| 2023-04-20 | 5,140.00 | 5,170.00 | 5,010.00 | 5,050.00 | 5,021.12 | 98,665 |
| 2023-04-19 | 5,100.00 | 5,230.00 | 5,100.00 | 5,200.00 | 5,170.26 | 82,536 |
| 2023-04-18 | 5,230.00 | 5,240.00 | 5,100.00 | 5,110.00 | 5,080.78 | 92,537 |
| 2023-04-17 | 5,280.00 | 5,310.00 | 5,190.00 | 5,240.00 | 5,210.03 | 70,375 |
| 2023-04-14 | 5,200.00 | 5,370.00 | 5,200.00 | 5,250.00 | 5,219.98 | 215,958 |
| 2023-04-13 | 5,200.00 | 5,270.00 | 5,090.00 | 5,130.00 | 5,100.66 | 141,012 |
| 2023-04-12 | 4,985.00 | 5,320.00 | 4,980.00 | 5,300.00 | 5,269.69 | 309,534 |
| 2023-04-11 | 4,990.00 | 4,990.00 | 4,830.00 | 4,965.00 | 4,936.61 | 78,045 |
| 2023-04-10 | 5,010.00 | 5,040.00 | 4,700.00 | 4,925.00 | 4,896.83 | 134,307 |
| 2023-04-07 | 5,100.00 | 5,140.00 | 5,000.00 | 5,010.00 | 4,981.35 | 136,135 |
| 2023-04-06 | 5,260.00 | 5,260.00 | 5,080.00 | 5,100.00 | 5,070.83 | 121,913 |
| 2023-04-05 | 5,260.00 | 5,280.00 | 5,180.00 | 5,250.00 | 5,219.98 | 83,302 |
| 2023-04-04 | 5,130.00 | 5,250.00 | 5,100.00 | 5,240.00 | 5,210.03 | 115,450 |
| 2023-04-03 | 5,120.00 | 5,180.00 | 5,050.00 | 5,130.00 | 5,100.66 | 78,753 |
| 2023-03-31 | 5,250.00 | 5,300.00 | 5,110.00 | 5,120.00 | 5,090.72 | 97,993 |
| 2023-03-30 | 5,270.00 | 5,290.00 | 5,180.00 | 5,250.00 | 5,219.98 | 97,712 |
| 2023-03-29 | 5,320.00 | 5,350.00 | 5,230.00 | 5,250.00 | 5,219.98 | 96,755 |
| 2023-03-28 | 5,330.00 | 5,390.00 | 5,220.00 | 5,310.00 | 5,279.63 | 136,124 |
| 2023-03-27 | 5,150.00 | 5,320.00 | 4,900.00 | 5,310.00 | 5,279.63 | 291,493 |
| 2023-03-24 | 5,060.00 | 5,150.00 | 5,010.00 | 5,150.00 | 5,120.55 | 122,153 |
| 2023-03-23 | 5,210.00 | 5,230.00 | 5,010.00 | 5,020.00 | 4,991.29 | 226,180 |
| 2023-03-22 | 5,370.00 | 5,370.00 | 5,190.00 | 5,190.00 | 5,160.32 | 119,301 |
| 2023-03-21 | 5,500.00 | 5,560.00 | 5,270.00 | 5,290.00 | 5,259.75 | 177,080 |
| 2023-03-20 | 5,380.00 | 5,590.00 | 5,380.00 | 5,480.00 | 5,448.66 | 223,920 |
| 2023-03-17 | 5,180.00 | 5,420.00 | 5,140.00 | 5,380.00 | 5,349.23 | 163,017 |
| 2023-03-16 | 5,170.00 | 5,200.00 | 4,985.00 | 5,100.00 | 5,070.83 | 175,547 |
| 2023-03-15 | 5,270.00 | 5,400.00 | 5,180.00 | 5,230.00 | 5,200.09 | 163,817 |
| 2023-03-14 | 5,470.00 | 5,580.00 | 5,150.00 | 5,220.00 | 5,190.15 | 291,522 |
| 2023-03-13 | 5,680.00 | 5,780.00 | 5,360.00 | 5,480.00 | 5,448.66 | 427,029 |
| 2023-03-10 | 5,910.00 | 6,320.00 | 5,740.00 | 5,740.00 | 5,707.17 | 634,034 |
| 2023-03-09 | 6,100.00 | 6,140.00 | 5,890.00 | 5,970.00 | 5,935.86 | 214,022 |
| 2023-03-08 | 6,280.00 | 6,290.00 | 6,060.00 | 6,090.00 | 6,055.17 | 215,990 |
| 2023-03-07 | 6,590.00 | 6,590.00 | 6,340.00 | 6,360.00 | 6,323.63 | 468,392 |
| 2023-03-06 | 6,620.00 | 6,630.00 | 6,340.00 | 6,510.00 | 6,472.77 | 484,433 |
| 2023-03-03 | 6,190.00 | 6,580.00 | 6,130.00 | 6,540.00 | 6,502.60 | 788,290 |
| 2023-03-02 | 6,230.00 | 6,260.00 | 6,040.00 | 6,200.00 | 6,164.54 | 242,291 |
| 2023-02-28 | 6,040.00 | 6,210.00 | 6,040.00 | 6,160.00 | 6,124.77 | 215,349 |
| 2023-02-27 | 5,970.00 | 6,100.00 | 5,860.00 | 6,040.00 | 6,005.46 | 162,938 |
| 2023-02-24 | 6,210.00 | 6,240.00 | 6,000.00 | 6,070.00 | 6,035.29 | 243,908 |
| 2023-02-23 | 6,090.00 | 6,260.00 | 6,090.00 | 6,210.00 | 6,174.49 | 323,598 |
| 2023-02-22 | 6,300.00 | 6,430.00 | 6,040.00 | 6,080.00 | 6,045.23 | 894,135 |
| 2023-02-21 | 6,060.00 | 6,230.00 | 5,950.00 | 6,180.00 | 6,144.66 | 590,909 |
| 2023-02-20 | 5,820.00 | 6,090.00 | 5,750.00 | 5,920.00 | 5,886.14 | 369,139 |
| 2023-02-17 | 5,790.00 | 5,990.00 | 5,730.00 | 5,820.00 | 5,786.72 | 349,996 |
| 2023-02-16 | 5,910.00 | 6,030.00 | 5,780.00 | 5,870.00 | 5,836.43 | 453,749 |
| 2023-02-15 | 6,330.00 | 6,380.00 | 5,800.00 | 5,910.00 | 5,876.20 | 1,009,682 |
| 2023-02-14 | 6,770.00 | 6,790.00 | 6,290.00 | 6,400.00 | 6,363.40 | 739,393 |
| 2023-02-13 | 7,000.00 | 7,080.00 | 6,690.00 | 6,690.00 | 6,651.74 | 1,005,409 |
| 2023-02-10 | 6,830.00 | 7,080.00 | 6,690.00 | 6,940.00 | 6,900.31 | 1,790,057 |
| 2023-02-09 | 6,770.00 | 7,030.00 | 6,620.00 | 6,750.00 | 6,711.40 | 1,495,537 |
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.