K Car Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 12,450.00 | 12,530.00 | 12,260.00 | 12,450.00 | 10,696.33 | 70,504 |
| 2024-07-24 | 12,820.00 | 12,820.00 | 12,320.00 | 12,550.00 | 10,782.25 | 154,201 |
| 2024-07-23 | 13,010.00 | 13,070.00 | 12,670.00 | 12,750.00 | 10,954.08 | 86,822 |
| 2024-07-22 | 13,130.00 | 13,130.00 | 13,000.00 | 13,010.00 | 11,177.45 | 56,151 |
| 2024-07-19 | 13,050.00 | 13,130.00 | 13,000.00 | 13,130.00 | 11,280.55 | 31,038 |
| 2024-07-18 | 13,120.00 | 13,190.00 | 12,970.00 | 13,120.00 | 11,271.96 | 48,067 |
| 2024-07-17 | 13,210.00 | 13,260.00 | 13,090.00 | 13,190.00 | 11,332.10 | 42,304 |
| 2024-07-16 | 13,150.00 | 13,290.00 | 13,150.00 | 13,210.00 | 11,349.28 | 34,576 |
| 2024-07-15 | 13,220.00 | 13,300.00 | 13,130.00 | 13,200.00 | 11,340.69 | 24,963 |
| 2024-07-12 | 13,190.00 | 13,320.00 | 13,050.00 | 13,180.00 | 11,323.51 | 57,163 |
| 2024-07-11 | 13,230.00 | 13,420.00 | 13,160.00 | 13,190.00 | 11,332.10 | 43,814 |
| 2024-07-10 | 13,100.00 | 13,400.00 | 13,040.00 | 13,300.00 | 11,426.61 | 55,597 |
| 2024-07-09 | 13,400.00 | 13,400.00 | 13,040.00 | 13,100.00 | 11,254.78 | 73,967 |
| 2024-07-08 | 13,300.00 | 13,500.00 | 13,090.00 | 13,410.00 | 11,521.11 | 51,809 |
| 2024-07-05 | 13,270.00 | 13,340.00 | 13,110.00 | 13,160.00 | 11,306.33 | 42,331 |
| 2024-07-04 | 13,160.00 | 13,430.00 | 13,020.00 | 13,400.00 | 11,512.52 | 78,216 |
| 2024-07-03 | 13,300.00 | 13,370.00 | 13,000.00 | 13,240.00 | 11,375.06 | 94,621 |
| 2024-07-02 | 13,270.00 | 13,420.00 | 13,200.00 | 13,330.00 | 11,452.38 | 43,611 |
| 2024-07-01 | 13,350.00 | 13,490.00 | 13,170.00 | 13,270.00 | 11,400.83 | 68,257 |
| 2024-06-28 | 13,670.00 | 13,670.00 | 13,400.00 | 13,450.00 | 11,555.48 | 74,554 |
| 2024-06-27 | 13,940.00 | 13,940.00 | 13,500.00 | 13,700.00 | 11,770.26 | 69,060 |
| 2024-06-26 | 14,220.00 | 14,220.00 | 13,870.00 | 13,950.00 | 11,727.31 | 110,697 |
| 2024-06-25 | 13,860.00 | 14,240.00 | 13,580.00 | 14,240.00 | 11,971.10 | 155,371 |
| 2024-06-24 | 13,180.00 | 13,890.00 | 13,150.00 | 13,870.00 | 11,660.05 | 148,299 |
| 2024-06-21 | 13,140.00 | 13,380.00 | 13,010.00 | 13,370.00 | 11,239.72 | 69,698 |
| 2024-06-20 | 13,500.00 | 13,500.00 | 13,120.00 | 13,140.00 | 11,046.37 | 116,480 |
| 2024-06-19 | 14,010.00 | 14,750.00 | 13,300.00 | 13,500.00 | 11,349.01 | 335,163 |
| 2024-06-18 | 13,000.00 | 15,000.00 | 13,000.00 | 15,000.00 | 12,610.01 | 842,092 |
| 2024-06-17 | 12,900.00 | 13,200.00 | 12,710.00 | 13,200.00 | 11,096.81 | 118,007 |
| 2024-06-14 | 13,190.00 | 13,190.00 | 12,800.00 | 12,860.00 | 10,810.98 | 85,998 |
| 2024-06-13 | 13,010.00 | 13,260.00 | 12,960.00 | 13,190.00 | 11,088.40 | 39,230 |
| 2024-06-12 | 13,090.00 | 13,380.00 | 12,980.00 | 13,020.00 | 10,945.49 | 43,285 |
| 2024-06-11 | 13,100.00 | 13,170.00 | 13,050.00 | 13,090.00 | 11,004.33 | 22,094 |
| 2024-06-10 | 13,170.00 | 13,170.00 | 13,010.00 | 13,070.00 | 10,987.52 | 35,799 |
| 2024-06-07 | 13,110.00 | 13,190.00 | 12,920.00 | 13,170.00 | 11,071.59 | 52,881 |
| 2024-06-05 | 13,120.00 | 13,360.00 | 12,950.00 | 13,080.00 | 10,995.93 | 73,659 |
| 2024-06-04 | 13,370.00 | 13,510.00 | 13,130.00 | 13,170.00 | 11,071.59 | 83,999 |
| 2024-06-03 | 13,730.00 | 13,830.00 | 13,360.00 | 13,390.00 | 11,256.53 | 98,908 |
| 2024-05-31 | 13,720.00 | 13,850.00 | 13,650.00 | 13,850.00 | 11,643.24 | 47,449 |
| 2024-05-30 | 13,720.00 | 13,930.00 | 13,500.00 | 13,720.00 | 11,533.95 | 63,057 |
| 2024-05-29 | 13,900.00 | 14,080.00 | 13,700.00 | 13,770.00 | 11,575.99 | 64,069 |
| 2024-05-28 | 13,920.00 | 14,120.00 | 13,780.00 | 13,900.00 | 11,685.27 | 61,038 |
| 2024-05-27 | 13,770.00 | 14,180.00 | 13,750.00 | 13,900.00 | 11,685.27 | 54,655 |
| 2024-05-24 | 14,110.00 | 14,150.00 | 13,870.00 | 13,900.00 | 11,685.27 | 43,215 |
| 2024-05-23 | 13,910.00 | 14,270.00 | 13,500.00 | 14,120.00 | 11,870.22 | 115,329 |
| 2024-05-22 | 13,890.00 | 13,900.00 | 13,620.00 | 13,630.00 | 11,458.29 | 34,853 |
| 2024-05-21 | 13,670.00 | 13,870.00 | 13,570.00 | 13,810.00 | 11,609.61 | 54,497 |
| 2024-05-20 | 13,400.00 | 13,760.00 | 13,320.00 | 13,670.00 | 11,491.92 | 79,753 |
| 2024-05-17 | 13,430.00 | 13,530.00 | 13,280.00 | 13,400.00 | 11,264.94 | 72,042 |
| 2024-05-16 | 13,690.00 | 13,740.00 | 13,320.00 | 13,430.00 | 11,290.16 | 75,169 |
| 2024-05-14 | 13,930.00 | 13,930.00 | 13,500.00 | 13,640.00 | 11,466.70 | 76,431 |
| 2024-05-13 | 14,150.00 | 14,190.00 | 13,590.00 | 13,930.00 | 11,710.49 | 81,549 |
| 2024-05-10 | 13,890.00 | 14,300.00 | 13,680.00 | 14,080.00 | 11,836.59 | 178,876 |
| 2024-05-09 | 13,250.00 | 13,930.00 | 13,250.00 | 13,800.00 | 11,601.21 | 218,467 |
| 2024-05-08 | 13,170.00 | 13,250.00 | 13,100.00 | 13,230.00 | 11,122.03 | 26,994 |
| 2024-05-07 | 13,110.00 | 13,290.00 | 13,050.00 | 13,170.00 | 11,071.59 | 34,373 |
| 2024-05-03 | 13,600.00 | 13,600.00 | 13,040.00 | 13,050.00 | 10,970.71 | 43,325 |
| 2024-05-02 | 13,310.00 | 13,550.00 | 13,190.00 | 13,250.00 | 11,138.84 | 79,330 |
| 2024-04-30 | 13,310.00 | 13,400.00 | 13,040.00 | 13,310.00 | 11,189.28 | 56,703 |
| 2024-04-29 | 12,940.00 | 13,340.00 | 12,940.00 | 13,310.00 | 11,189.28 | 37,280 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 50.0000 KRW |
| 2026-03-30 | 300.0000 KRW |
| 2025-12-29 | 300.0000 KRW |
| 2025-09-29 | 300.0000 KRW |
| 2025-06-27 | 300.0000 KRW |
| 2025-03-28 | 300.0000 KRW |
| 2024-12-27 | 300.0000 KRW |
| 2024-09-27 | 300.0000 KRW |
| 2024-06-27 | 300.0000 KRW |
| 2024-03-28 | 250.0000 KRW |
| 2023-12-27 | 190.0000 KRW |
| 2023-09-26 | 190.0000 KRW |
| 2023-06-29 | 190.0000 KRW |
| 2023-03-30 | 190.0000 KRW |
| 2022-12-28 | 190.0000 KRW |
| 2022-09-29 | 190.0000 KRW |
| 2022-06-29 | 190.0000 KRW |
| 2022-03-30 | 190.0000 KRW |
| 2021-12-29 | 750.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.