K Auction Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,360.00 | 7,400.00 | 7,300.00 | 7,360.00 | 7,263.47 | 371,425 |
| 2022-08-11 | 7,260.00 | 7,380.00 | 7,230.00 | 7,380.00 | 7,283.21 | 470,699 |
| 2022-08-10 | 7,230.00 | 7,370.00 | 7,170.00 | 7,180.00 | 7,085.83 | 740,118 |
| 2022-08-09 | 7,290.00 | 7,320.00 | 7,190.00 | 7,240.00 | 7,145.05 | 406,000 |
| 2022-08-08 | 7,440.00 | 7,470.00 | 7,110.00 | 7,260.00 | 7,164.78 | 698,771 |
| 2022-08-05 | 7,310.00 | 7,530.00 | 7,240.00 | 7,410.00 | 7,312.82 | 1,295,953 |
| 2022-08-04 | 7,040.00 | 7,380.00 | 7,020.00 | 7,350.00 | 7,253.60 | 2,066,600 |
| 2022-08-03 | 7,030.00 | 7,150.00 | 6,990.00 | 7,040.00 | 6,947.67 | 756,361 |
| 2022-08-02 | 7,290.00 | 7,310.00 | 6,980.00 | 6,980.00 | 6,888.46 | 1,328,924 |
| 2022-08-01 | 7,210.00 | 7,450.00 | 7,170.00 | 7,260.00 | 7,164.78 | 2,248,043 |
| 2022-07-29 | 7,720.00 | 7,860.00 | 7,490.00 | 7,560.00 | 7,460.85 | 654,601 |
| 2022-07-28 | 7,710.00 | 8,060.00 | 7,700.00 | 7,800.00 | 7,697.70 | 1,253,394 |
| 2022-07-27 | 8,390.00 | 8,540.00 | 8,380.00 | 8,490.00 | 8,378.65 | 265,036 |
| 2022-07-26 | 8,730.00 | 8,820.00 | 8,440.00 | 8,440.00 | 8,329.31 | 455,879 |
| 2022-07-25 | 9,530.00 | 9,590.00 | 8,690.00 | 8,730.00 | 8,615.50 | 1,027,626 |
| 2022-07-22 | 10,100.00 | 10,250.00 | 9,750.00 | 9,800.00 | 9,671.47 | 464,834 |
| 2022-07-21 | 10,350.00 | 10,450.00 | 10,050.00 | 10,200.00 | 10,066.22 | 331,510 |
| 2022-07-20 | 10,900.00 | 11,300.00 | 10,250.00 | 10,300.00 | 10,164.91 | 822,979 |
| 2022-07-19 | 11,300.00 | 11,500.00 | 10,550.00 | 10,750.00 | 10,609.01 | 764,935 |
| 2022-07-18 | 10,600.00 | 12,450.00 | 10,450.00 | 11,400.00 | 11,250.49 | 4,680,484 |
| 2022-07-15 | 10,000.00 | 10,550.00 | 9,700.00 | 10,150.00 | 10,016.88 | 939,595 |
| 2022-07-14 | 10,300.00 | 10,450.00 | 9,650.00 | 9,890.00 | 9,760.29 | 673,092 |
| 2022-07-13 | 10,500.00 | 10,700.00 | 10,200.00 | 10,350.00 | 10,214.26 | 425,943 |
| 2022-07-12 | 11,400.00 | 11,600.00 | 10,450.00 | 10,600.00 | 10,460.98 | 1,122,126 |
| 2022-07-11 | 12,300.00 | 12,300.00 | 11,150.00 | 11,300.00 | 11,151.80 | 1,121,607 |
| 2022-07-08 | 12,850.00 | 13,650.00 | 12,150.00 | 12,300.00 | 12,138.68 | 2,492,898 |
| 2022-07-07 | 15,700.00 | 17,550.00 | 12,800.00 | 12,900.00 | 12,730.81 | 8,670,772 |
| 2022-07-06 | 14,000.00 | 14,000.00 | 13,100.00 | 14,000.00 | 13,816.39 | 1,648,619 |
| 2022-07-05 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,658.35 | 148,143 |
| 2022-07-04 | 27,599.97 | 28,549.97 | 24,549.97 | 24,949.97 | 8,207.58 | 3,742,477 |
| 2022-07-01 | 28,499.97 | 29,099.97 | 27,149.97 | 27,999.97 | 9,210.91 | 4,193,113 |
| 2022-06-30 | 26,949.97 | 30,499.97 | 26,749.97 | 27,449.97 | 9,029.99 | 12,818,281 |
| 2022-06-29 | 24,149.97 | 28,699.97 | 23,699.98 | 27,249.97 | 8,964.19 | 12,873,253 |
| 2022-06-28 | 23,049.98 | 24,199.97 | 22,549.98 | 23,599.98 | 7,763.48 | 1,445,705 |
| 2022-06-27 | 22,149.98 | 23,749.98 | 21,799.98 | 23,349.98 | 7,681.24 | 1,609,967 |
| 2022-06-24 | 22,399.98 | 22,449.98 | 21,249.98 | 22,099.98 | 7,270.04 | 1,426,867 |
| 2022-06-23 | 28,999.97 | 29,299.97 | 21,999.98 | 22,099.98 | 7,270.04 | 5,117,597 |
| 2022-06-22 | 26,849.97 | 27,599.97 | 26,149.97 | 27,599.97 | 9,079.33 | 3,525,373 |
| 2022-06-21 | 19,699.98 | 21,449.98 | 19,699.98 | 21,249.98 | 6,990.43 | 269,373 |
| 2022-06-20 | 21,249.98 | 21,249.98 | 19,499.98 | 19,899.98 | 6,546.33 | 187,368 |
| 2022-06-17 | 20,849.98 | 21,199.98 | 20,149.98 | 20,899.98 | 6,875.29 | 159,546 |
| 2022-06-16 | 21,599.98 | 22,599.98 | 21,099.98 | 21,299.98 | 7,006.87 | 168,783 |
| 2022-06-15 | 21,649.98 | 22,249.98 | 21,049.98 | 21,299.98 | 7,006.87 | 159,399 |
| 2022-06-14 | 21,599.98 | 22,599.98 | 21,249.98 | 22,299.98 | 7,335.84 | 170,967 |
| 2022-06-13 | 22,649.98 | 23,149.98 | 21,899.98 | 22,599.98 | 7,434.52 | 225,462 |
| 2022-06-10 | 22,999.98 | 23,649.98 | 22,749.98 | 23,199.98 | 7,631.90 | 138,900 |
| 2022-06-09 | 23,899.98 | 24,199.97 | 22,999.98 | 23,149.98 | 7,615.45 | 158,874 |
| 2022-06-08 | 22,649.98 | 24,499.97 | 22,649.98 | 23,999.98 | 7,895.07 | 653,917 |
| 2022-06-07 | 22,699.98 | 23,099.98 | 22,499.98 | 22,999.98 | 7,566.11 | 84,723 |
| 2022-06-03 | 22,849.98 | 22,899.98 | 22,549.98 | 22,599.98 | 7,434.52 | 45,750 |
| 2022-06-02 | 23,099.98 | 23,099.98 | 22,449.98 | 22,549.98 | 7,418.08 | 73,911 |
| 2022-05-31 | 22,799.98 | 23,499.98 | 22,799.98 | 23,149.98 | 7,615.45 | 93,573 |
| 2022-05-30 | 23,399.98 | 23,399.98 | 23,049.98 | 23,199.98 | 7,631.90 | 60,582 |
| 2022-05-27 | 23,299.98 | 23,449.98 | 22,899.98 | 22,949.98 | 7,549.66 | 115,203 |
| 2022-05-26 | 22,199.98 | 23,399.98 | 21,999.98 | 22,599.98 | 7,434.52 | 118,710 |
| 2022-05-25 | 22,699.98 | 22,899.98 | 21,949.98 | 22,099.98 | 7,270.04 | 116,004 |
| 2022-05-24 | 22,849.98 | 23,849.98 | 22,549.98 | 22,599.98 | 7,434.52 | 221,964 |
| 2022-05-23 | 22,299.98 | 23,049.98 | 22,249.98 | 22,699.98 | 7,467.42 | 122,838 |
| 2022-05-20 | 21,299.98 | 22,649.98 | 21,299.98 | 22,549.98 | 7,418.08 | 179,652 |
| 2022-05-19 | 21,149.98 | 21,299.98 | 20,899.98 | 21,299.98 | 7,006.87 | 80,961 |
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.