K Auction Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 6,440.00 | 6,790.00 | 6,380.00 | 6,740.00 | 6,701.45 | 1,284,059 |
| 2023-02-07 | 6,600.00 | 6,600.00 | 6,390.00 | 6,440.00 | 6,403.17 | 897,213 |
| 2023-02-06 | 6,900.00 | 7,150.00 | 6,610.00 | 6,700.00 | 6,661.68 | 3,571,617 |
| 2023-02-03 | 7,000.00 | 7,150.00 | 6,390.00 | 6,600.00 | 6,562.25 | 2,936,185 |
| 2023-02-02 | 6,510.00 | 6,910.00 | 6,460.00 | 6,910.00 | 6,870.48 | 2,476,588 |
| 2023-02-01 | 6,500.00 | 6,760.00 | 6,020.00 | 6,370.00 | 6,333.57 | 2,258,716 |
| 2023-01-31 | 6,200.00 | 6,620.00 | 6,200.00 | 6,440.00 | 6,403.17 | 2,057,305 |
| 2023-01-30 | 6,170.00 | 6,430.00 | 6,020.00 | 6,320.00 | 6,283.86 | 1,982,358 |
| 2023-01-27 | 6,030.00 | 6,170.00 | 5,960.00 | 6,110.00 | 6,075.06 | 969,241 |
| 2023-01-26 | 6,070.00 | 6,610.00 | 5,920.00 | 6,010.00 | 5,975.63 | 6,744,136 |
| 2023-01-25 | 5,550.00 | 6,100.00 | 5,450.00 | 5,980.00 | 5,945.80 | 7,060,514 |
| 2023-01-20 | 4,815.00 | 5,670.00 | 4,815.00 | 5,400.00 | 5,369.12 | 4,798,926 |
| 2023-01-19 | 4,665.00 | 4,995.00 | 4,605.00 | 4,850.00 | 4,822.26 | 730,131 |
| 2023-01-18 | 4,655.00 | 4,725.00 | 4,650.00 | 4,685.00 | 4,658.21 | 77,621 |
| 2023-01-17 | 4,810.00 | 4,850.00 | 4,675.00 | 4,690.00 | 4,663.18 | 118,616 |
| 2023-01-16 | 4,760.00 | 4,860.00 | 4,760.00 | 4,810.00 | 4,782.49 | 89,313 |
| 2023-01-13 | 4,705.00 | 4,830.00 | 4,705.00 | 4,755.00 | 4,727.81 | 149,756 |
| 2023-01-12 | 4,750.00 | 4,765.00 | 4,665.00 | 4,685.00 | 4,658.21 | 61,786 |
| 2023-01-11 | 4,665.00 | 4,735.00 | 4,650.00 | 4,700.00 | 4,673.12 | 70,083 |
| 2023-01-10 | 4,685.00 | 4,725.00 | 4,600.00 | 4,600.00 | 4,573.69 | 79,370 |
| 2023-01-09 | 4,660.00 | 4,735.00 | 4,630.00 | 4,685.00 | 4,658.21 | 101,975 |
| 2023-01-06 | 4,540.00 | 4,645.00 | 4,540.00 | 4,630.00 | 4,603.52 | 74,168 |
| 2023-01-05 | 4,450.00 | 4,610.00 | 4,450.00 | 4,555.00 | 4,528.95 | 97,719 |
| 2023-01-04 | 4,330.00 | 4,515.00 | 4,305.00 | 4,475.00 | 4,449.41 | 99,774 |
| 2023-01-03 | 4,495.00 | 4,510.00 | 4,250.00 | 4,350.00 | 4,325.12 | 224,093 |
| 2023-01-02 | 4,575.00 | 4,705.00 | 4,485.00 | 4,485.00 | 4,459.35 | 95,318 |
| 2022-12-29 | 4,660.00 | 4,725.00 | 4,565.00 | 4,605.00 | 4,578.66 | 76,507 |
| 2022-12-28 | 4,660.00 | 4,710.00 | 4,605.00 | 4,670.00 | 4,643.29 | 83,026 |
| 2022-12-27 | 4,580.00 | 4,730.00 | 4,580.00 | 4,705.00 | 4,643.29 | 105,801 |
| 2022-12-26 | 4,660.00 | 4,730.00 | 4,560.00 | 4,620.00 | 4,559.41 | 100,283 |
| 2022-12-23 | 4,900.00 | 4,910.00 | 4,655.00 | 4,660.00 | 4,598.88 | 287,771 |
| 2022-12-22 | 4,960.00 | 5,020.00 | 4,895.00 | 4,970.00 | 4,904.82 | 145,135 |
| 2022-12-21 | 5,050.00 | 5,100.00 | 4,905.00 | 4,910.00 | 4,845.60 | 231,498 |
| 2022-12-20 | 5,270.00 | 5,320.00 | 4,995.00 | 5,020.00 | 4,954.16 | 345,403 |
| 2022-12-19 | 5,390.00 | 5,420.00 | 5,260.00 | 5,340.00 | 5,269.96 | 163,069 |
| 2022-12-16 | 5,370.00 | 5,460.00 | 5,230.00 | 5,400.00 | 5,329.18 | 276,739 |
| 2022-12-15 | 5,630.00 | 5,820.00 | 5,470.00 | 5,480.00 | 5,408.13 | 1,163,383 |
| 2022-12-14 | 5,350.00 | 5,650.00 | 5,350.00 | 5,610.00 | 5,536.42 | 1,103,182 |
| 2022-12-13 | 5,430.00 | 5,550.00 | 5,300.00 | 5,330.00 | 5,260.10 | 363,781 |
| 2022-12-12 | 5,220.00 | 5,430.00 | 5,140.00 | 5,320.00 | 5,250.23 | 243,365 |
| 2022-12-09 | 5,300.00 | 5,470.00 | 5,200.00 | 5,250.00 | 5,181.14 | 352,326 |
| 2022-12-08 | 5,340.00 | 5,700.00 | 5,250.00 | 5,260.00 | 5,191.01 | 1,384,481 |
| 2022-12-07 | 5,080.00 | 5,350.00 | 5,020.00 | 5,280.00 | 5,210.75 | 298,052 |
| 2022-12-06 | 5,170.00 | 5,210.00 | 5,100.00 | 5,120.00 | 5,052.85 | 123,043 |
| 2022-12-05 | 5,210.00 | 5,310.00 | 5,150.00 | 5,230.00 | 5,161.41 | 191,525 |
| 2022-12-02 | 5,200.00 | 5,350.00 | 5,130.00 | 5,210.00 | 5,141.67 | 219,086 |
| 2022-12-01 | 5,090.00 | 5,230.00 | 5,080.00 | 5,160.00 | 5,092.33 | 245,649 |
| 2022-11-30 | 4,960.00 | 5,020.00 | 4,930.00 | 5,000.00 | 4,934.42 | 65,820 |
| 2022-11-29 | 4,915.00 | 5,000.00 | 4,910.00 | 4,995.00 | 4,929.49 | 41,679 |
| 2022-11-28 | 5,060.00 | 5,060.00 | 4,940.00 | 4,960.00 | 4,894.95 | 107,609 |
| 2022-11-25 | 5,190.00 | 5,200.00 | 5,060.00 | 5,070.00 | 5,003.51 | 115,962 |
| 2022-11-24 | 5,260.00 | 5,280.00 | 5,170.00 | 5,190.00 | 5,121.93 | 108,936 |
| 2022-11-23 | 4,960.00 | 5,250.00 | 4,960.00 | 5,150.00 | 5,082.46 | 275,522 |
| 2022-11-22 | 4,900.00 | 4,970.00 | 4,885.00 | 4,935.00 | 4,870.28 | 120,493 |
| 2022-11-21 | 5,120.00 | 5,150.00 | 4,925.00 | 4,940.00 | 4,875.21 | 197,184 |
| 2022-11-18 | 5,180.00 | 5,230.00 | 5,110.00 | 5,120.00 | 5,052.85 | 140,728 |
| 2022-11-17 | 5,260.00 | 5,350.00 | 5,120.00 | 5,200.00 | 5,131.80 | 114,888 |
| 2022-11-16 | 5,400.00 | 5,410.00 | 5,240.00 | 5,290.00 | 5,220.62 | 163,110 |
| 2022-11-15 | 5,290.00 | 5,380.00 | 5,280.00 | 5,370.00 | 5,299.57 | 178,394 |
| 2022-11-14 | 5,290.00 | 5,400.00 | 5,150.00 | 5,300.00 | 5,230.49 | 311,257 |
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.