K Car Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	9,900.00	10,450.00	9,860.00	10,300.00	8,368.54	252,445
2023-11-01	9,430.00	9,880.00	9,430.00	9,830.00	7,986.67	116,668
2023-10-31	9,700.00	9,800.00	9,360.00	9,380.00	7,621.05	97,058
2023-10-30	9,510.00	9,700.00	9,290.00	9,660.00	7,848.55	80,051
2023-10-27	9,480.00	9,760.00	9,370.00	9,530.00	7,742.93	177,180
2023-10-26	9,740.00	9,800.00	9,390.00	9,520.00	7,734.80	204,898
2023-10-25	9,790.00	10,110.00	9,700.00	9,890.00	8,035.42	170,807
2023-10-24	9,450.00	9,860.00	9,260.00	9,810.00	7,970.42	211,250
2023-10-23	9,390.00	10,320.00	9,350.00	9,520.00	7,734.80	559,946
2023-10-20	10,000.00	10,000.00	9,370.00	9,430.00	7,661.68	415,859
2023-10-19	10,210.00	11,500.00	10,020.00	10,030.00	8,149.17	1,033,916
2023-10-18	10,430.00	10,480.00	10,240.00	10,270.00	8,344.16	55,427
2023-10-17	10,550.00	10,550.00	10,250.00	10,430.00	8,474.16	67,086
2023-10-16	10,410.00	10,500.00	10,250.00	10,310.00	8,376.66	80,422
2023-10-13	10,320.00	10,600.00	10,300.00	10,510.00	8,539.16	102,186
2023-10-12	10,460.00	10,800.00	10,360.00	10,440.00	8,482.28	105,821
2023-10-11	10,030.00	10,400.00	10,030.00	10,360.00	8,417.28	68,447
2023-10-10	10,190.00	10,360.00	9,980.00	10,010.00	8,132.92	88,415
2023-10-06	9,950.00	10,210.00	9,940.00	10,150.00	8,246.66	112,445
2023-10-05	10,150.00	10,250.00	9,970.00	9,990.00	8,116.67	164,160
2023-10-04	10,690.00	10,690.00	10,090.00	10,100.00	8,206.04	257,196
2023-09-27	10,550.00	10,830.00	10,550.00	10,810.00	8,782.90	107,338
2023-09-26	11,010.00	11,070.00	10,700.00	10,730.00	8,717.90	155,317
2023-09-25	11,230.00	11,290.00	10,890.00	11,130.00	8,888.52	155,427
2023-09-22	11,390.00	11,400.00	11,190.00	11,300.00	9,024.29	60,428
2023-09-21	11,510.00	11,570.00	11,380.00	11,420.00	9,120.12	74,501
2023-09-20	11,470.00	11,620.00	11,400.00	11,580.00	9,247.90	66,440
2023-09-19	11,440.00	11,580.00	11,420.00	11,470.00	9,160.05	70,597
2023-09-18	11,430.00	11,470.00	11,320.00	11,460.00	9,152.06	68,489
2023-09-15	11,320.00	11,450.00	11,300.00	11,420.00	9,120.12	73,497
2023-09-14	11,130.00	11,350.00	11,130.00	11,280.00	9,008.31	103,356
2023-09-13	11,120.00	11,230.00	11,050.00	11,180.00	8,928.45	111,969
2023-09-12	11,770.00	11,880.00	11,110.00	11,110.00	8,872.55	456,805
2023-09-11	12,170.00	12,200.00	11,740.00	11,770.00	9,399.63	142,665
2023-09-08	12,080.00	12,150.00	11,990.00	12,110.00	9,671.16	103,694
2023-09-07	12,230.00	12,290.00	11,990.00	12,070.00	9,639.21	95,326
2023-09-06	12,010.00	12,360.00	11,980.00	12,100.00	9,663.17	149,698
2023-09-05	11,980.00	12,100.00	11,950.00	12,010.00	9,591.30	89,730
2023-09-04	11,860.00	12,010.00	11,770.00	11,960.00	9,551.37	63,963
2023-09-01	12,050.00	12,100.00	11,890.00	11,920.00	9,519.42	85,588
2023-08-31	11,980.00	12,060.00	11,900.00	12,060.00	9,631.23	73,781
2023-08-30	11,920.00	12,020.00	11,860.00	11,960.00	9,551.37	95,787
2023-08-29	11,810.00	12,000.00	11,810.00	11,890.00	9,495.47	120,732
2023-08-28	11,870.00	12,020.00	11,720.00	11,780.00	9,407.62	93,125
2023-08-25	11,560.00	11,810.00	11,540.00	11,730.00	9,367.69	53,355
2023-08-24	11,920.00	12,050.00	11,700.00	11,710.00	9,351.72	135,946
2023-08-23	11,750.00	12,040.00	11,700.00	11,920.00	9,519.42	76,570
2023-08-22	11,690.00	11,950.00	11,690.00	11,900.00	9,503.45	100,129
2023-08-21	11,770.00	11,830.00	11,640.00	11,750.00	9,383.66	96,372
2023-08-18	12,080.00	12,080.00	11,640.00	11,770.00	9,399.63	209,441
2023-08-17	12,030.00	12,230.00	11,880.00	12,090.00	9,655.19	104,062
2023-08-16	12,380.00	12,390.00	12,030.00	12,130.00	9,687.13	177,381
2023-08-14	12,250.00	12,580.00	12,200.00	12,380.00	9,886.78	100,582
2023-08-11	12,470.00	12,610.00	12,190.00	12,310.00	9,830.88	217,244
2023-08-10	12,300.00	12,750.00	12,300.00	12,460.00	9,950.67	129,608
2023-08-09	11,850.00	12,440.00	11,810.00	12,420.00	9,918.73	209,632
2023-08-08	12,260.00	12,270.00	11,880.00	11,880.00	9,487.48	177,112
2023-08-07	12,430.00	12,480.00	12,100.00	12,200.00	9,743.03	178,226
2023-08-04	12,540.00	12,650.00	12,420.00	12,480.00	9,966.64	100,329
2023-08-03	12,540.00	12,740.00	12,260.00	12,650.00	10,102.41	126,276

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.