K Car Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 12,940.00 | 13,340.00 | 12,940.00 | 13,310.00 | 11,189.28 | 37,280 |
| 2024-04-26 | 13,090.00 | 13,250.00 | 12,990.00 | 13,120.00 | 11,029.55 | 28,316 |
| 2024-04-25 | 12,730.00 | 13,150.00 | 12,730.00 | 13,090.00 | 11,004.33 | 56,540 |
| 2024-04-24 | 12,910.00 | 12,960.00 | 12,650.00 | 12,880.00 | 10,827.79 | 26,059 |
| 2024-04-23 | 12,620.00 | 13,200.00 | 12,620.00 | 12,770.00 | 10,735.32 | 69,953 |
| 2024-04-22 | 12,350.00 | 12,950.00 | 12,350.00 | 12,690.00 | 10,668.07 | 80,566 |
| 2024-04-19 | 12,210.00 | 12,750.00 | 12,050.00 | 12,490.00 | 10,499.93 | 129,334 |
| 2024-04-18 | 12,300.00 | 12,380.00 | 12,130.00 | 12,190.00 | 10,247.73 | 52,838 |
| 2024-04-17 | 12,350.00 | 12,540.00 | 12,150.00 | 12,300.00 | 10,340.21 | 58,250 |
| 2024-04-16 | 12,810.00 | 12,810.00 | 12,300.00 | 12,350.00 | 10,382.24 | 43,257 |
| 2024-04-15 | 12,370.00 | 12,800.00 | 12,360.00 | 12,770.00 | 10,735.32 | 35,643 |
| 2024-04-12 | 12,740.00 | 13,000.00 | 12,300.00 | 12,700.00 | 10,676.47 | 32,932 |
| 2024-04-11 | 12,750.00 | 13,000.00 | 12,630.00 | 12,840.00 | 10,794.17 | 36,890 |
| 2024-04-09 | 12,750.00 | 12,950.00 | 12,590.00 | 12,800.00 | 10,760.54 | 55,549 |
| 2024-04-08 | 12,840.00 | 13,000.00 | 12,620.00 | 12,750.00 | 10,718.51 | 53,353 |
| 2024-04-05 | 12,530.00 | 12,900.00 | 12,530.00 | 12,850.00 | 10,802.57 | 60,395 |
| 2024-04-04 | 12,560.00 | 12,680.00 | 12,490.00 | 12,660.00 | 10,642.85 | 61,167 |
| 2024-04-03 | 12,660.00 | 12,810.00 | 12,390.00 | 12,480.00 | 10,491.53 | 104,275 |
| 2024-04-02 | 13,100.00 | 13,100.00 | 12,630.00 | 12,710.00 | 10,684.88 | 136,331 |
| 2024-04-01 | 12,970.00 | 13,180.00 | 12,970.00 | 13,020.00 | 10,945.49 | 36,213 |
| 2024-03-29 | 13,650.00 | 13,650.00 | 13,020.00 | 13,050.00 | 10,970.71 | 129,131 |
| 2024-03-28 | 14,000.00 | 14,040.00 | 13,670.00 | 13,670.00 | 11,491.92 | 118,618 |
| 2024-03-27 | 13,910.00 | 14,120.00 | 13,770.00 | 14,070.00 | 11,618.02 | 160,281 |
| 2024-03-26 | 13,700.00 | 14,000.00 | 13,630.00 | 13,870.00 | 11,452.87 | 162,887 |
| 2024-03-25 | 13,330.00 | 13,680.00 | 13,060.00 | 13,630.00 | 11,254.70 | 141,717 |
| 2024-03-22 | 13,010.00 | 13,440.00 | 13,010.00 | 13,330.00 | 11,006.98 | 145,524 |
| 2024-03-21 | 13,300.00 | 13,400.00 | 12,930.00 | 13,000.00 | 10,734.49 | 128,616 |
| 2024-03-20 | 13,510.00 | 13,720.00 | 13,150.00 | 13,170.00 | 10,874.86 | 100,869 |
| 2024-03-19 | 13,830.00 | 13,900.00 | 13,390.00 | 13,510.00 | 11,155.61 | 91,529 |
| 2024-03-18 | 13,920.00 | 13,990.00 | 13,670.00 | 13,780.00 | 11,378.56 | 121,065 |
| 2024-03-15 | 13,260.00 | 14,030.00 | 13,260.00 | 13,920.00 | 11,494.16 | 370,140 |
| 2024-03-14 | 13,460.00 | 13,550.00 | 13,270.00 | 13,290.00 | 10,973.95 | 137,811 |
| 2024-03-13 | 13,050.00 | 13,540.00 | 12,900.00 | 13,460.00 | 11,114.32 | 202,236 |
| 2024-03-12 | 13,050.00 | 13,110.00 | 12,920.00 | 13,090.00 | 10,808.80 | 58,252 |
| 2024-03-11 | 12,810.00 | 13,170.00 | 12,800.00 | 13,050.00 | 10,775.78 | 67,901 |
| 2024-03-08 | 12,830.00 | 12,990.00 | 12,820.00 | 12,950.00 | 10,693.20 | 89,155 |
| 2024-03-07 | 13,290.00 | 13,300.00 | 12,840.00 | 12,860.00 | 10,618.89 | 138,892 |
| 2024-03-06 | 12,320.00 | 13,400.00 | 12,320.00 | 13,290.00 | 10,973.95 | 536,545 |
| 2024-03-05 | 12,400.00 | 12,510.00 | 11,700.00 | 12,420.00 | 10,255.57 | 118,811 |
| 2024-03-04 | 12,300.00 | 12,350.00 | 12,010.00 | 12,350.00 | 10,197.76 | 114,708 |
| 2024-02-29 | 12,480.00 | 12,510.00 | 12,260.00 | 12,260.00 | 10,123.45 | 57,364 |
| 2024-02-28 | 12,400.00 | 12,780.00 | 12,300.00 | 12,480.00 | 10,305.11 | 112,886 |
| 2024-02-27 | 12,400.00 | 12,610.00 | 12,300.00 | 12,400.00 | 10,239.05 | 85,671 |
| 2024-02-26 | 12,580.00 | 12,650.00 | 12,370.00 | 12,400.00 | 10,239.05 | 107,513 |
| 2024-02-23 | 12,680.00 | 12,680.00 | 12,230.00 | 12,490.00 | 10,313.37 | 83,449 |
| 2024-02-22 | 12,330.00 | 12,940.00 | 12,250.00 | 12,430.00 | 10,263.82 | 266,108 |
| 2024-02-21 | 12,310.00 | 12,470.00 | 12,170.00 | 12,370.00 | 10,214.28 | 114,934 |
| 2024-02-20 | 12,330.00 | 12,410.00 | 12,160.00 | 12,300.00 | 10,156.48 | 130,734 |
| 2024-02-19 | 12,230.00 | 12,340.00 | 12,050.00 | 12,210.00 | 10,082.16 | 198,862 |
| 2024-02-16 | 11,850.00 | 12,070.00 | 11,760.00 | 11,960.00 | 9,875.73 | 98,756 |
| 2024-02-15 | 11,980.00 | 12,100.00 | 11,730.00 | 11,850.00 | 9,784.90 | 198,299 |
| 2024-02-14 | 11,410.00 | 11,940.00 | 11,370.00 | 11,910.00 | 9,834.44 | 283,102 |
| 2024-02-13 | 11,330.00 | 11,540.00 | 11,320.00 | 11,410.00 | 9,421.58 | 63,022 |
| 2024-02-08 | 11,550.00 | 11,660.00 | 11,220.00 | 11,250.00 | 9,289.46 | 109,581 |
| 2024-02-07 | 11,480.00 | 11,600.00 | 11,400.00 | 11,510.00 | 9,504.15 | 62,613 |
| 2024-02-06 | 11,550.00 | 11,790.00 | 11,410.00 | 11,420.00 | 9,429.84 | 110,875 |
| 2024-02-05 | 11,860.00 | 11,870.00 | 11,520.00 | 11,700.00 | 9,661.04 | 127,928 |
| 2024-02-02 | 11,040.00 | 11,800.00 | 11,040.00 | 11,710.00 | 9,669.30 | 273,219 |
| 2024-02-01 | 11,020.00 | 11,150.00 | 10,780.00 | 11,020.00 | 9,099.54 | 152,046 |
| 2024-01-31 | 11,160.00 | 11,210.00 | 10,980.00 | 11,120.00 | 9,182.12 | 60,832 |
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.