K Auction Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 22,399.98 | 22,399.98 | 21,699.98 | 21,699.98 | 7,138.46 | 110,880 |
| 2022-05-17 | 21,799.98 | 22,199.98 | 21,599.98 | 22,199.98 | 7,302.94 | 85,464 |
| 2022-05-16 | 20,999.98 | 21,849.98 | 20,999.98 | 21,449.98 | 7,056.22 | 166,617 |
| 2022-05-13 | 20,799.98 | 21,249.98 | 20,599.98 | 20,699.98 | 6,809.50 | 146,010 |
| 2022-05-12 | 22,149.98 | 22,199.98 | 20,799.98 | 20,799.98 | 6,842.39 | 210,249 |
| 2022-05-11 | 22,499.98 | 22,749.98 | 21,999.98 | 22,249.98 | 7,319.39 | 88,410 |
| 2022-05-10 | 21,899.98 | 22,499.98 | 21,399.98 | 22,499.98 | 7,401.63 | 216,417 |
| 2022-05-09 | 23,899.98 | 23,899.98 | 22,549.98 | 22,749.98 | 7,483.87 | 213,690 |
| 2022-05-06 | 23,949.98 | 24,299.97 | 23,849.98 | 23,899.98 | 7,862.17 | 108,537 |
| 2022-05-04 | 25,399.97 | 25,399.97 | 24,449.97 | 24,599.97 | 8,092.45 | 134,781 |
| 2022-05-03 | 24,799.97 | 25,699.97 | 24,449.97 | 25,199.97 | 8,289.82 | 405,192 |
| 2022-05-02 | 23,849.98 | 24,649.97 | 23,499.98 | 24,299.97 | 7,993.76 | 192,318 |
| 2022-04-29 | 24,149.97 | 25,049.97 | 24,099.97 | 24,199.97 | 7,960.86 | 229,029 |
| 2022-04-28 | 24,899.97 | 25,549.97 | 24,149.97 | 24,149.97 | 7,944.41 | 232,836 |
| 2022-04-27 | 24,099.97 | 24,699.97 | 23,899.98 | 24,349.97 | 8,010.21 | 175,653 |
| 2022-04-26 | 25,249.97 | 25,349.97 | 24,399.97 | 24,999.97 | 8,224.03 | 368,634 |
| 2022-04-25 | 27,399.97 | 27,799.97 | 24,849.97 | 24,949.97 | 8,207.58 | 962,653 |
| 2022-04-22 | 28,899.97 | 29,249.97 | 28,549.97 | 28,849.97 | 9,490.53 | 204,258 |
| 2022-04-21 | 28,749.97 | 28,999.97 | 28,499.97 | 28,699.97 | 9,441.19 | 105,108 |
| 2022-04-20 | 27,999.97 | 29,599.97 | 27,999.97 | 29,099.97 | 9,572.77 | 344,478 |
| 2022-04-19 | 27,549.97 | 28,049.97 | 27,449.97 | 27,899.97 | 9,178.02 | 75,675 |
| 2022-04-18 | 28,099.97 | 28,099.97 | 27,349.97 | 27,649.97 | 9,095.78 | 94,875 |
| 2022-04-15 | 27,899.97 | 28,299.97 | 27,299.97 | 28,099.97 | 9,243.81 | 77,973 |
| 2022-04-14 | 28,149.97 | 28,549.97 | 27,999.97 | 28,099.97 | 9,243.81 | 121,605 |
| 2022-04-13 | 28,499.97 | 28,699.97 | 28,149.97 | 28,299.97 | 9,309.60 | 142,746 |
| 2022-04-12 | 29,599.97 | 29,699.97 | 27,799.97 | 28,249.97 | 9,293.15 | 341,601 |
| 2022-04-11 | 30,499.97 | 31,299.97 | 29,449.97 | 29,699.97 | 9,770.15 | 297,681 |
| 2022-04-08 | 29,199.97 | 31,299.97 | 29,199.97 | 30,499.97 | 10,033.32 | 481,504 |
| 2022-04-07 | 30,599.97 | 30,599.97 | 29,199.97 | 29,199.97 | 9,605.67 | 255,294 |
| 2022-04-06 | 30,399.97 | 31,099.97 | 29,899.97 | 30,699.97 | 10,099.11 | 367,473 |
| 2022-04-05 | 32,149.97 | 32,599.97 | 30,549.97 | 30,699.97 | 10,099.11 | 580,465 |
| 2022-04-04 | 31,849.97 | 32,949.97 | 31,149.97 | 32,349.97 | 10,641.90 | 434,901 |
| 2022-04-01 | 32,099.97 | 32,149.97 | 30,599.97 | 31,649.97 | 10,411.62 | 585,493 |
| 2022-03-31 | 32,749.97 | 32,749.97 | 32,099.97 | 32,299.97 | 10,625.45 | 348,756 |
| 2022-03-30 | 32,649.97 | 33,399.97 | 31,999.97 | 32,749.97 | 10,773.48 | 459,738 |
| 2022-03-29 | 33,499.97 | 33,549.97 | 31,649.97 | 32,999.97 | 10,855.72 | 784,474 |
| 2022-03-28 | 31,749.97 | 33,499.97 | 31,499.97 | 33,499.97 | 11,020.20 | 1,494,023 |
| 2022-03-25 | 31,599.97 | 32,299.97 | 30,749.97 | 31,899.97 | 10,493.86 | 877,873 |
| 2022-03-24 | 30,199.97 | 32,499.97 | 29,799.97 | 31,649.97 | 10,411.62 | 2,396,432 |
| 2022-03-23 | 27,299.97 | 31,699.97 | 27,049.97 | 30,749.97 | 10,115.56 | 5,536,305 |
| 2022-03-22 | 25,649.97 | 27,149.97 | 25,599.97 | 26,599.97 | 8,750.37 | 1,158,247 |
| 2022-03-21 | 25,499.97 | 26,099.97 | 25,199.97 | 25,449.97 | 8,372.06 | 663,655 |
| 2022-03-18 | 25,599.97 | 25,899.97 | 24,999.97 | 25,149.97 | 8,273.37 | 587,800 |
| 2022-03-17 | 23,499.98 | 26,349.97 | 23,249.98 | 25,899.97 | 8,520.10 | 2,510,790 |
| 2022-03-16 | 22,999.98 | 23,599.98 | 22,899.98 | 23,099.98 | 7,599.00 | 228,963 |
| 2022-03-15 | 22,999.98 | 23,549.98 | 22,849.98 | 22,849.98 | 7,516.76 | 309,876 |
| 2022-03-14 | 23,849.98 | 24,299.97 | 22,899.98 | 22,999.98 | 7,566.11 | 341,667 |
| 2022-03-11 | 23,249.98 | 24,599.97 | 23,049.98 | 23,849.98 | 7,845.73 | 615,070 |
| 2022-03-10 | 23,299.98 | 23,899.98 | 23,099.98 | 23,299.98 | 7,664.80 | 215,487 |
| 2022-03-08 | 23,099.98 | 23,449.98 | 22,699.98 | 22,899.98 | 7,533.21 | 154,647 |
| 2022-03-07 | 23,149.98 | 23,799.98 | 22,749.98 | 23,199.98 | 7,631.90 | 168,204 |
| 2022-03-04 | 23,699.98 | 23,699.98 | 23,199.98 | 23,399.98 | 7,697.69 | 276,351 |
| 2022-03-03 | 23,449.98 | 24,149.97 | 23,049.98 | 23,999.98 | 7,895.07 | 556,744 |
| 2022-03-02 | 22,749.98 | 23,249.98 | 22,699.98 | 23,099.98 | 7,599.00 | 239,418 |
| 2022-02-28 | 22,399.98 | 23,099.98 | 22,349.98 | 22,749.98 | 7,483.87 | 263,667 |
| 2022-02-25 | 22,999.98 | 23,449.98 | 22,599.98 | 22,699.98 | 7,467.42 | 358,197 |
| 2022-02-24 | 24,099.97 | 24,099.97 | 22,499.98 | 22,499.98 | 7,401.63 | 1,151,536 |
| 2022-02-23 | 25,399.97 | 25,849.97 | 24,449.97 | 24,499.97 | 8,059.55 | 866,836 |
| 2022-02-22 | 26,299.97 | 26,599.97 | 25,849.97 | 25,849.97 | 8,503.65 | 269,460 |
| 2022-02-21 | 27,099.97 | 27,349.97 | 26,349.97 | 27,199.97 | 8,947.75 | 272,634 |
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.