K Car Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 11,200.00 | 11,350.00 | 11,010.00 | 11,160.00 | 9,215.15 | 45,053 |
| 2024-01-29 | 11,220.00 | 11,470.00 | 11,140.00 | 11,200.00 | 9,248.17 | 66,722 |
| 2024-01-26 | 11,260.00 | 11,470.00 | 11,200.00 | 11,220.00 | 9,264.69 | 55,788 |
| 2024-01-25 | 11,390.00 | 11,500.00 | 11,250.00 | 11,330.00 | 9,355.52 | 94,699 |
| 2024-01-24 | 11,100.00 | 11,400.00 | 10,990.00 | 11,360.00 | 9,380.29 | 116,729 |
| 2024-01-23 | 10,920.00 | 11,220.00 | 10,830.00 | 11,100.00 | 9,165.60 | 130,735 |
| 2024-01-22 | 10,580.00 | 11,000.00 | 10,500.00 | 10,810.00 | 8,926.14 | 109,268 |
| 2024-01-19 | 10,700.00 | 10,740.00 | 10,460.00 | 10,570.00 | 8,727.97 | 115,135 |
| 2024-01-18 | 11,100.00 | 11,130.00 | 10,560.00 | 10,580.00 | 8,736.22 | 193,720 |
| 2024-01-17 | 10,830.00 | 11,190.00 | 10,780.00 | 11,100.00 | 9,165.60 | 130,017 |
| 2024-01-16 | 10,910.00 | 11,090.00 | 10,830.00 | 10,900.00 | 9,000.46 | 68,508 |
| 2024-01-15 | 11,060.00 | 11,190.00 | 10,930.00 | 11,010.00 | 9,091.29 | 45,560 |
| 2024-01-12 | 10,920.00 | 11,140.00 | 10,820.00 | 11,060.00 | 9,132.57 | 94,639 |
| 2024-01-11 | 11,300.00 | 11,300.00 | 10,720.00 | 10,920.00 | 9,016.97 | 203,467 |
| 2024-01-10 | 11,500.00 | 11,610.00 | 11,260.00 | 11,260.00 | 9,297.72 | 105,406 |
| 2024-01-09 | 11,220.00 | 11,690.00 | 11,150.00 | 11,660.00 | 9,628.01 | 229,001 |
| 2024-01-08 | 11,320.00 | 11,350.00 | 10,650.00 | 11,200.00 | 9,248.17 | 51,589 |
| 2024-01-05 | 11,420.00 | 11,470.00 | 11,240.00 | 11,330.00 | 9,355.52 | 98,015 |
| 2024-01-04 | 11,660.00 | 11,660.00 | 11,240.00 | 11,310.00 | 9,339.01 | 179,181 |
| 2024-01-03 | 11,640.00 | 11,740.00 | 11,470.00 | 11,660.00 | 9,628.01 | 97,454 |
| 2024-01-02 | 11,710.00 | 11,820.00 | 11,440.00 | 11,560.00 | 9,545.44 | 133,129 |
| 2023-12-28 | 11,660.00 | 12,090.00 | 11,660.00 | 11,720.00 | 9,677.55 | 153,363 |
| 2023-12-27 | 11,670.00 | 11,750.00 | 11,460.00 | 11,670.00 | 9,636.27 | 184,923 |
| 2023-12-26 | 11,280.00 | 11,900.00 | 11,060.00 | 11,840.00 | 9,619.75 | 284,577 |
| 2023-12-22 | 11,510.00 | 11,560.00 | 11,190.00 | 11,300.00 | 9,181.01 | 296,831 |
| 2023-12-21 | 11,570.00 | 11,700.00 | 11,450.00 | 11,470.00 | 9,319.14 | 183,374 |
| 2023-12-20 | 11,460.00 | 11,750.00 | 11,460.00 | 11,750.00 | 9,546.63 | 137,769 |
| 2023-12-19 | 12,100.00 | 12,290.00 | 11,450.00 | 11,450.00 | 9,302.89 | 405,273 |
| 2023-12-18 | 12,010.00 | 12,590.00 | 11,980.00 | 12,220.00 | 9,928.50 | 417,047 |
| 2023-12-15 | 10,770.00 | 12,430.00 | 10,580.00 | 12,110.00 | 9,839.12 | 1,303,873 |
| 2023-12-14 | 10,540.00 | 11,030.00 | 10,320.00 | 10,810.00 | 8,782.90 | 534,415 |
| 2023-12-13 | 10,420.00 | 10,420.00 | 10,210.00 | 10,320.00 | 8,384.79 | 67,103 |
| 2023-12-12 | 10,180.00 | 10,400.00 | 10,180.00 | 10,320.00 | 8,384.79 | 70,288 |
| 2023-12-11 | 10,600.00 | 10,750.00 | 10,100.00 | 10,160.00 | 8,254.79 | 185,699 |
| 2023-12-08 | 10,640.00 | 10,810.00 | 10,590.00 | 10,650.00 | 8,652.90 | 31,011 |
| 2023-12-07 | 10,800.00 | 10,860.00 | 10,640.00 | 10,700.00 | 8,693.53 | 43,126 |
| 2023-12-06 | 10,950.00 | 10,980.00 | 10,770.00 | 10,800.00 | 8,774.78 | 34,497 |
| 2023-12-05 | 10,720.00 | 11,050.00 | 10,700.00 | 10,850.00 | 8,815.40 | 58,066 |
| 2023-12-04 | 11,230.00 | 11,290.00 | 10,790.00 | 10,800.00 | 8,774.78 | 78,801 |
| 2023-12-01 | 11,200.00 | 11,490.00 | 11,040.00 | 11,230.00 | 9,124.14 | 122,271 |
| 2023-11-30 | 10,850.00 | 11,200.00 | 10,780.00 | 11,200.00 | 9,099.77 | 131,372 |
| 2023-11-29 | 10,710.00 | 10,900.00 | 10,610.00 | 10,850.00 | 8,815.40 | 66,455 |
| 2023-11-28 | 10,700.00 | 10,850.00 | 10,690.00 | 10,750.00 | 8,734.15 | 50,237 |
| 2023-11-27 | 10,770.00 | 10,880.00 | 10,650.00 | 10,700.00 | 8,693.53 | 42,550 |
| 2023-11-24 | 10,570.00 | 10,930.00 | 10,550.00 | 10,770.00 | 8,750.40 | 105,265 |
| 2023-11-23 | 10,440.00 | 10,920.00 | 10,410.00 | 10,600.00 | 8,612.28 | 137,080 |
| 2023-11-22 | 10,400.00 | 10,490.00 | 10,380.00 | 10,390.00 | 8,441.66 | 40,943 |
| 2023-11-21 | 10,590.00 | 10,600.00 | 10,370.00 | 10,450.00 | 8,490.41 | 47,102 |
| 2023-11-20 | 10,550.00 | 10,590.00 | 10,400.00 | 10,440.00 | 8,482.28 | 42,341 |
| 2023-11-17 | 10,460.00 | 10,680.00 | 10,260.00 | 10,550.00 | 8,571.66 | 106,254 |
| 2023-11-16 | 10,320.00 | 10,480.00 | 10,310.00 | 10,360.00 | 8,417.28 | 38,872 |
| 2023-11-15 | 10,430.00 | 10,480.00 | 10,300.00 | 10,320.00 | 8,384.79 | 57,226 |
| 2023-11-14 | 9,960.00 | 10,270.00 | 9,960.00 | 10,270.00 | 8,344.16 | 29,912 |
| 2023-11-13 | 10,170.00 | 10,170.00 | 9,970.00 | 9,990.00 | 8,116.67 | 42,850 |
| 2023-11-10 | 10,020.00 | 10,130.00 | 9,990.00 | 10,080.00 | 8,189.79 | 44,144 |
| 2023-11-09 | 10,220.00 | 10,350.00 | 10,110.00 | 10,120.00 | 8,222.29 | 41,693 |
| 2023-11-08 | 10,400.00 | 10,450.00 | 10,140.00 | 10,250.00 | 8,327.91 | 54,724 |
| 2023-11-07 | 10,400.00 | 10,400.00 | 10,000.00 | 10,250.00 | 8,327.91 | 56,244 |
| 2023-11-06 | 10,130.00 | 10,520.00 | 10,120.00 | 10,440.00 | 8,482.28 | 103,838 |
| 2023-11-03 | 10,390.00 | 10,400.00 | 10,090.00 | 10,100.00 | 8,206.04 | 69,592 |
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.