K Auction Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 5,150.00 | 5,310.00 | 5,100.00 | 5,270.00 | 5,200.88 | 581,859 |
| 2022-11-10 | 4,985.00 | 5,030.00 | 4,850.00 | 5,000.00 | 4,934.42 | 187,257 |
| 2022-11-09 | 5,040.00 | 5,130.00 | 5,010.00 | 5,050.00 | 4,983.77 | 232,816 |
| 2022-11-08 | 4,895.00 | 5,100.00 | 4,895.00 | 5,020.00 | 4,954.16 | 257,202 |
| 2022-11-07 | 4,750.00 | 4,900.00 | 4,750.00 | 4,880.00 | 4,816.00 | 125,898 |
| 2022-11-04 | 4,805.00 | 4,880.00 | 4,730.00 | 4,765.00 | 4,702.51 | 249,261 |
| 2022-11-03 | 4,855.00 | 4,920.00 | 4,810.00 | 4,855.00 | 4,791.33 | 148,856 |
| 2022-11-02 | 5,100.00 | 5,120.00 | 4,955.00 | 4,975.00 | 4,909.75 | 290,199 |
| 2022-11-01 | 5,100.00 | 5,140.00 | 5,010.00 | 5,100.00 | 5,033.11 | 171,164 |
| 2022-10-31 | 5,210.00 | 5,220.00 | 5,030.00 | 5,060.00 | 4,993.64 | 246,609 |
| 2022-10-28 | 5,010.00 | 5,220.00 | 5,010.00 | 5,110.00 | 5,042.98 | 419,149 |
| 2022-10-27 | 5,000.00 | 5,130.00 | 4,990.00 | 5,080.00 | 5,013.37 | 383,563 |
| 2022-10-26 | 5,340.00 | 5,410.00 | 4,990.00 | 4,990.00 | 4,924.55 | 980,283 |
| 2022-10-25 | 5,140.00 | 5,970.00 | 5,110.00 | 5,280.00 | 5,210.75 | 8,749,060 |
| 2022-10-24 | 4,825.00 | 5,180.00 | 4,825.00 | 4,980.00 | 4,914.69 | 586,475 |
| 2022-10-21 | 4,910.00 | 4,940.00 | 4,760.00 | 4,765.00 | 4,702.51 | 112,394 |
| 2022-10-20 | 4,900.00 | 5,040.00 | 4,885.00 | 4,915.00 | 4,850.54 | 120,871 |
| 2022-10-19 | 5,060.00 | 5,110.00 | 4,925.00 | 4,945.00 | 4,880.14 | 211,287 |
| 2022-10-18 | 4,890.00 | 5,250.00 | 4,890.00 | 5,030.00 | 4,964.03 | 688,288 |
| 2022-10-17 | 4,775.00 | 4,875.00 | 4,630.00 | 4,825.00 | 4,761.72 | 143,483 |
| 2022-10-14 | 4,555.00 | 5,220.00 | 4,555.00 | 4,880.00 | 4,816.00 | 1,172,555 |
| 2022-10-13 | 4,740.00 | 4,780.00 | 4,430.00 | 4,485.00 | 4,426.18 | 395,709 |
| 2022-10-12 | 4,720.00 | 4,835.00 | 4,720.00 | 4,780.00 | 4,717.31 | 176,172 |
| 2022-10-11 | 5,050.00 | 5,050.00 | 4,745.00 | 4,760.00 | 4,697.57 | 319,378 |
| 2022-10-07 | 5,120.00 | 5,570.00 | 5,080.00 | 5,140.00 | 5,072.59 | 714,588 |
| 2022-10-06 | 5,050.00 | 5,200.00 | 5,050.00 | 5,150.00 | 5,082.46 | 205,888 |
| 2022-10-05 | 5,180.00 | 5,310.00 | 5,000.00 | 5,010.00 | 4,944.29 | 266,707 |
| 2022-10-04 | 4,980.00 | 5,130.00 | 4,945.00 | 5,120.00 | 5,052.85 | 218,400 |
| 2022-09-30 | 4,880.00 | 5,000.00 | 4,800.00 | 4,890.00 | 4,825.87 | 200,984 |
| 2022-09-29 | 5,000.00 | 5,220.00 | 4,980.00 | 4,980.00 | 4,914.69 | 464,164 |
| 2022-09-28 | 5,210.00 | 5,310.00 | 4,800.00 | 4,910.00 | 4,845.60 | 542,150 |
| 2022-09-27 | 5,320.00 | 5,470.00 | 5,090.00 | 5,240.00 | 5,171.28 | 454,602 |
| 2022-09-26 | 5,880.00 | 5,930.00 | 5,380.00 | 5,420.00 | 5,348.92 | 607,200 |
| 2022-09-23 | 6,040.00 | 6,390.00 | 5,980.00 | 6,020.00 | 5,941.05 | 835,448 |
| 2022-09-22 | 6,250.00 | 6,250.00 | 5,940.00 | 6,010.00 | 5,931.18 | 633,711 |
| 2022-09-21 | 6,060.00 | 6,960.00 | 6,050.00 | 6,310.00 | 6,227.24 | 6,583,223 |
| 2022-09-20 | 5,920.00 | 6,160.00 | 5,920.00 | 6,050.00 | 5,970.65 | 365,813 |
| 2022-09-19 | 5,960.00 | 6,130.00 | 5,800.00 | 5,850.00 | 5,773.28 | 295,122 |
| 2022-09-16 | 6,010.00 | 6,070.00 | 5,880.00 | 5,940.00 | 5,862.10 | 264,341 |
| 2022-09-15 | 6,270.00 | 6,270.00 | 6,050.00 | 6,070.00 | 5,990.39 | 270,112 |
| 2022-09-14 | 6,150.00 | 6,280.00 | 6,120.00 | 6,220.00 | 6,138.42 | 165,680 |
| 2022-09-13 | 6,300.00 | 6,450.00 | 6,300.00 | 6,380.00 | 6,296.32 | 209,512 |
| 2022-09-08 | 6,350.00 | 6,530.00 | 5,990.00 | 6,230.00 | 6,148.29 | 250,107 |
| 2022-09-07 | 6,530.00 | 6,560.00 | 6,260.00 | 6,330.00 | 6,246.98 | 350,849 |
| 2022-09-06 | 6,510.00 | 6,700.00 | 6,510.00 | 6,590.00 | 6,503.57 | 153,903 |
| 2022-09-05 | 6,750.00 | 6,870.00 | 6,510.00 | 6,550.00 | 6,464.09 | 353,567 |
| 2022-09-02 | 6,960.00 | 6,980.00 | 6,760.00 | 6,760.00 | 6,671.34 | 238,086 |
| 2022-09-01 | 6,960.00 | 7,030.00 | 6,870.00 | 6,940.00 | 6,848.98 | 275,694 |
| 2022-08-31 | 6,800.00 | 7,150.00 | 6,780.00 | 7,010.00 | 6,918.06 | 306,139 |
| 2022-08-30 | 6,760.00 | 7,040.00 | 6,760.00 | 6,850.00 | 6,760.16 | 342,164 |
| 2022-08-29 | 6,840.00 | 6,920.00 | 6,710.00 | 6,710.00 | 6,622.00 | 407,581 |
| 2022-08-26 | 7,150.00 | 7,240.00 | 7,040.00 | 7,090.00 | 6,997.01 | 349,340 |
| 2022-08-25 | 7,050.00 | 7,140.00 | 7,030.00 | 7,140.00 | 7,046.36 | 244,945 |
| 2022-08-24 | 7,040.00 | 7,130.00 | 6,970.00 | 7,000.00 | 6,908.19 | 346,036 |
| 2022-08-23 | 7,160.00 | 7,280.00 | 7,030.00 | 7,030.00 | 6,937.80 | 510,311 |
| 2022-08-22 | 7,220.00 | 7,400.00 | 7,200.00 | 7,250.00 | 7,154.91 | 424,895 |
| 2022-08-19 | 7,550.00 | 7,560.00 | 7,310.00 | 7,310.00 | 7,214.13 | 869,231 |
| 2022-08-18 | 7,170.00 | 7,920.00 | 7,170.00 | 7,580.00 | 7,480.59 | 6,423,645 |
| 2022-08-17 | 7,350.00 | 7,400.00 | 7,210.00 | 7,230.00 | 7,135.18 | 406,015 |
| 2022-08-16 | 7,420.00 | 7,480.00 | 7,290.00 | 7,310.00 | 7,214.13 | 550,402 |
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.