K Car Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	12,550.00	12,720.00	12,370.00	12,480.00	9,966.64	116,434
2023-08-01	12,430.00	12,670.00	12,400.00	12,650.00	10,102.41	82,476
2023-07-31	12,550.00	12,550.00	12,280.00	12,390.00	9,894.77	82,369
2023-07-28	12,220.00	12,640.00	12,140.00	12,500.00	9,982.62	107,342
2023-07-27	11,860.00	12,380.00	11,860.00	12,270.00	9,798.94	179,643
2023-07-26	12,460.00	12,500.00	11,830.00	11,940.00	9,535.40	312,073
2023-07-25	12,880.00	12,880.00	12,450.00	12,450.00	9,942.69	229,865
2023-07-24	12,900.00	13,150.00	12,620.00	12,890.00	10,294.07	199,364
2023-07-21	13,190.00	13,240.00	12,990.00	12,990.00	10,373.94	109,453
2023-07-20	13,220.00	13,500.00	13,150.00	13,190.00	10,533.66	79,359
2023-07-19	13,190.00	13,240.00	12,910.00	13,100.00	10,461.78	152,753
2023-07-18	13,430.00	13,490.00	13,100.00	13,190.00	10,533.66	115,262
2023-07-17	13,150.00	13,730.00	12,950.00	13,420.00	10,717.34	269,527
2023-07-14	13,240.00	13,330.00	12,800.00	13,170.00	10,517.69	290,631
2023-07-13	13,130.00	13,930.00	13,130.00	13,210.00	10,549.63	580,583
2023-07-12	13,390.00	13,390.00	12,460.00	13,160.00	10,509.70	653,433
2023-07-11	14,170.00	14,170.00	13,430.00	13,500.00	10,781.23	376,397
2023-07-10	14,160.00	14,490.00	13,900.00	14,060.00	11,228.45	227,141
2023-07-07	13,900.00	14,350.00	13,380.00	14,130.00	11,284.35	459,443
2023-07-06	14,500.00	14,520.00	13,490.00	13,930.00	11,124.63	430,497
2023-07-05	14,690.00	14,940.00	14,400.00	14,440.00	11,531.92	197,779
2023-07-04	14,480.00	14,880.00	14,350.00	14,760.00	11,787.47	233,649
2023-07-03	14,920.00	14,970.00	14,410.00	14,480.00	11,563.86	323,890
2023-06-30	15,240.00	15,490.00	14,900.00	15,010.00	11,987.13	254,974
2023-06-29	15,170.00	15,700.00	14,840.00	15,340.00	12,250.67	486,958
2023-06-28	14,950.00	15,310.00	14,790.00	15,180.00	11,971.15	545,237
2023-06-27	14,050.00	15,150.00	14,040.00	14,950.00	11,789.77	910,142
2023-06-26	14,510.00	14,570.00	14,040.00	14,050.00	11,080.02	379,012
2023-06-23	14,000.00	14,420.00	13,900.00	14,350.00	11,316.60	439,623
2023-06-22	13,840.00	13,940.00	13,650.00	13,850.00	10,922.30	128,438
2023-06-21	13,980.00	14,130.00	13,650.00	13,850.00	10,922.30	191,123
2023-06-20	13,670.00	14,150.00	13,630.00	13,970.00	11,016.93	368,990
2023-06-19	13,490.00	13,670.00	13,300.00	13,640.00	10,756.69	98,570
2023-06-16	13,640.00	13,780.00	13,470.00	13,490.00	10,638.40	193,312
2023-06-15	13,990.00	14,070.00	13,530.00	13,550.00	10,685.71	204,770
2023-06-14	13,740.00	14,010.00	13,590.00	13,820.00	10,898.64	360,569
2023-06-13	13,380.00	13,750.00	13,270.00	13,740.00	10,835.55	267,741
2023-06-12	14,150.00	14,190.00	13,260.00	13,300.00	10,488.56	625,782
2023-06-09	13,580.00	14,290.00	13,580.00	14,240.00	11,229.86	896,079
2023-06-08	13,450.00	13,600.00	13,090.00	13,330.00	10,512.22	170,335
2023-06-07	13,580.00	13,650.00	13,350.00	13,390.00	10,559.54	122,906
2023-06-05	13,290.00	13,680.00	13,290.00	13,580.00	10,709.37	213,524
2023-06-02	13,360.00	13,390.00	13,170.00	13,290.00	10,480.67	129,930
2023-06-01	13,200.00	13,340.00	13,110.00	13,340.00	10,520.11	92,613
2023-05-31	13,390.00	13,480.00	13,120.00	13,160.00	10,378.15	140,802
2023-05-30	13,250.00	13,440.00	13,070.00	13,420.00	10,583.19	142,435
2023-05-26	13,190.00	13,380.00	13,000.00	13,080.00	10,315.07	158,875
2023-05-25	13,320.00	13,430.00	13,190.00	13,190.00	10,401.81	135,011
2023-05-24	13,800.00	13,800.00	13,350.00	13,370.00	10,543.76	319,513
2023-05-23	13,850.00	13,950.00	13,660.00	13,900.00	10,961.73	144,554
2023-05-22	14,200.00	14,250.00	13,710.00	13,750.00	10,843.44	235,260
2023-05-19	13,570.00	14,230.00	13,520.00	14,150.00	11,158.88	235,639
2023-05-18	13,830.00	14,100.00	13,400.00	13,570.00	10,701.49	189,310
2023-05-17	13,480.00	13,900.00	13,460.00	13,830.00	10,906.53	130,211
2023-05-16	13,910.00	14,300.00	13,550.00	13,630.00	10,748.80	103,823
2023-05-15	13,890.00	13,940.00	13,550.00	13,870.00	10,938.07	187,753
2023-05-12	14,110.00	14,250.00	13,620.00	13,870.00	10,938.07	313,106
2023-05-11	14,260.00	14,500.00	14,250.00	14,250.00	11,237.74	107,564
2023-05-10	14,320.00	14,560.00	14,190.00	14,280.00	11,261.40	175,198
2023-05-09	14,940.00	15,110.00	14,380.00	14,400.00	11,356.04	265,186

← NewerPage 14 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.