K Car Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	14,960.00	15,290.00	14,850.00	14,900.00	11,750.34	363,754
2023-05-04	14,900.00	15,280.00	14,500.00	14,800.00	11,671.48	360,621
2023-05-03	14,950.00	15,320.00	14,650.00	14,760.00	11,639.94	500,467
2023-05-02	14,430.00	14,940.00	14,260.00	14,800.00	11,671.48	307,654
2023-04-28	14,230.00	14,390.00	14,050.00	14,310.00	11,285.06	169,103
2023-04-27	14,270.00	14,320.00	13,870.00	14,230.00	11,221.97	194,573
2023-04-26	14,520.00	14,680.00	14,250.00	14,270.00	11,253.52	191,643
2023-04-25	14,610.00	14,920.00	14,300.00	14,450.00	11,395.47	343,473
2023-04-24	14,500.00	14,960.00	14,450.00	14,690.00	11,584.73	197,741
2023-04-21	14,690.00	14,730.00	14,160.00	14,530.00	11,458.56	297,276
2023-04-20	15,100.00	15,280.00	14,610.00	14,680.00	11,576.85	331,533
2023-04-19	15,140.00	15,270.00	14,760.00	15,090.00	11,900.18	357,764
2023-04-18	15,280.00	15,450.00	14,620.00	15,340.00	12,097.33	726,789
2023-04-17	15,620.00	15,670.00	15,120.00	15,290.00	12,057.90	559,294
2023-04-14	15,610.00	15,950.00	15,340.00	15,550.00	12,262.94	542,172
2023-04-13	16,150.00	16,160.00	15,120.00	15,570.00	12,278.71	884,872
2023-04-12	15,770.00	16,950.00	15,700.00	16,600.00	13,090.99	1,797,968
2023-04-11	14,880.00	16,150.00	14,880.00	15,450.00	12,184.08	1,794,997
2023-04-10	14,610.00	15,120.00	14,420.00	14,820.00	11,687.25	895,152
2023-04-07	14,620.00	14,770.00	14,110.00	14,690.00	11,584.73	847,144
2023-04-06	13,510.00	15,200.00	13,510.00	14,560.00	11,482.21	4,172,651
2023-04-05	13,300.00	13,720.00	13,170.00	13,510.00	10,654.17	760,919
2023-04-04	12,360.00	13,740.00	12,360.00	13,340.00	10,520.11	2,086,736
2023-04-03	12,720.00	12,950.00	12,220.00	12,280.00	9,684.17	287,092
2023-03-31	12,040.00	12,800.00	11,920.00	12,730.00	10,039.05	487,371
2023-03-30	12,450.00	12,450.00	11,950.00	11,970.00	9,439.70	316,226
2023-03-29	12,270.00	12,580.00	12,260.00	12,510.00	9,715.72	202,542
2023-03-28	12,130.00	12,300.00	12,110.00	12,270.00	9,529.33	97,461
2023-03-27	12,210.00	12,270.00	11,910.00	12,130.00	9,420.60	107,423
2023-03-24	12,020.00	12,270.00	12,010.00	12,210.00	9,482.73	113,848
2023-03-23	12,080.00	12,220.00	12,010.00	12,060.00	9,366.23	175,151
2023-03-22	12,400.00	12,560.00	12,160.00	12,210.00	9,482.73	165,843
2023-03-21	12,210.00	12,600.00	12,210.00	12,390.00	9,622.52	242,922
2023-03-20	12,160.00	12,390.00	12,060.00	12,200.00	9,474.96	246,564
2023-03-17	11,170.00	12,250.00	11,170.00	12,160.00	9,443.90	559,346
2023-03-16	11,000.00	11,230.00	10,750.00	11,050.00	8,581.83	165,586
2023-03-15	11,230.00	11,390.00	11,100.00	11,150.00	8,659.49	199,047
2023-03-14	11,400.00	11,520.00	11,060.00	11,060.00	8,589.60	209,415
2023-03-13	11,400.00	11,660.00	11,250.00	11,580.00	8,993.45	192,214
2023-03-10	11,910.00	12,120.00	11,610.00	11,660.00	9,055.58	246,606
2023-03-09	11,930.00	12,140.00	11,900.00	12,130.00	9,420.60	129,157
2023-03-08	12,150.00	12,150.00	11,900.00	11,920.00	9,257.50	168,881
2023-03-07	12,330.00	12,330.00	12,160.00	12,170.00	9,451.66	131,538
2023-03-06	12,320.00	12,400.00	12,240.00	12,330.00	9,575.92	110,195
2023-03-03	12,200.00	12,330.00	12,120.00	12,320.00	9,568.16	101,000
2023-03-02	12,360.00	12,560.00	12,100.00	12,190.00	9,467.20	182,560
2023-02-28	11,970.00	12,350.00	11,910.00	12,340.00	9,583.69	196,981
2023-02-27	12,150.00	12,160.00	11,840.00	11,880.00	9,226.44	251,409
2023-02-24	12,220.00	12,290.00	12,020.00	12,190.00	9,467.20	265,124
2023-02-23	12,180.00	12,500.00	12,140.00	12,210.00	9,482.73	295,813
2023-02-22	12,430.00	12,450.00	12,150.00	12,170.00	9,451.66	430,387
2023-02-21	12,700.00	12,800.00	12,530.00	12,570.00	9,762.32	268,280
2023-02-20	12,860.00	13,020.00	12,450.00	12,740.00	9,894.35	331,126
2023-02-17	13,110.00	13,110.00	12,810.00	12,810.00	9,948.71	252,738
2023-02-16	12,900.00	13,560.00	12,860.00	13,200.00	10,251.60	499,284
2023-02-15	13,360.00	13,360.00	12,760.00	12,760.00	9,909.88	474,055
2023-02-14	13,750.00	13,780.00	13,240.00	13,350.00	10,368.09	418,364
2023-02-13	13,150.00	13,950.00	13,150.00	13,850.00	10,756.41	737,575
2023-02-10	13,510.00	13,590.00	13,070.00	13,100.00	10,173.93	281,631
2023-02-09	13,360.00	13,740.00	12,900.00	13,400.00	10,406.93	614,316

← NewerPage 15 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.