K Car Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	13,480.00	13,540.00	13,230.00	13,360.00	10,375.86	305,964
2023-02-07	13,340.00	13,490.00	13,090.00	13,370.00	10,383.63	312,072
2023-02-06	13,990.00	13,990.00	13,310.00	13,340.00	10,360.33	589,310
2023-02-03	14,150.00	14,260.00	13,710.00	14,020.00	10,888.44	625,371
2023-02-02	13,250.00	14,090.00	13,220.00	14,070.00	10,927.27	1,254,543
2023-02-01	12,750.00	13,230.00	12,750.00	13,120.00	10,189.47	388,655
2023-01-31	13,130.00	13,200.00	12,710.00	12,730.00	9,886.58	435,511
2023-01-30	12,800.00	13,320.00	12,790.00	13,250.00	10,290.43	382,731
2023-01-27	13,350.00	13,350.00	12,810.00	12,850.00	9,979.78	423,246
2023-01-26	13,010.00	13,440.00	13,000.00	13,270.00	10,305.96	400,325
2023-01-25	13,100.00	13,180.00	12,800.00	13,010.00	10,104.04	273,088
2023-01-20	12,750.00	13,050.00	12,750.00	12,950.00	10,057.44	186,037
2023-01-19	12,500.00	12,950.00	12,400.00	12,900.00	10,018.61	219,609
2023-01-18	12,750.00	13,100.00	12,650.00	12,700.00	9,863.28	390,737
2023-01-17	12,350.00	12,900.00	12,300.00	12,800.00	9,940.94	457,508
2023-01-16	12,250.00	12,650.00	11,950.00	12,450.00	9,669.12	600,500
2023-01-13	13,100.00	13,700.00	12,050.00	12,200.00	9,474.96	2,346,586
2023-01-12	12,650.00	13,600.00	12,500.00	13,150.00	10,212.77	1,192,354
2023-01-11	12,250.00	12,600.00	12,200.00	12,550.00	9,746.78	292,703
2023-01-10	12,100.00	12,350.00	12,000.00	12,300.00	9,552.63	303,701
2023-01-09	12,300.00	12,450.00	12,150.00	12,300.00	9,552.63	313,056
2023-01-06	11,400.00	12,400.00	11,350.00	12,150.00	9,436.13	610,552
2023-01-05	11,450.00	11,850.00	11,400.00	11,600.00	9,008.98	409,457
2023-01-04	11,100.00	11,950.00	11,000.00	11,350.00	8,814.82	680,833
2023-01-03	11,050.00	11,350.00	10,250.00	11,300.00	8,775.99	786,985
2023-01-02	11,650.00	11,800.00	11,150.00	11,200.00	8,698.33	380,846
2022-12-29	12,300.00	12,400.00	11,550.00	11,550.00	8,970.15	666,990
2022-12-28	12,450.00	12,700.00	12,400.00	12,450.00	9,669.12	552,741
2022-12-27	12,450.00	12,850.00	12,300.00	12,650.00	9,676.89	850,620
2022-12-26	13,050.00	13,350.00	12,450.00	12,600.00	9,638.64	1,223,114
2022-12-23	13,400.00	13,550.00	13,100.00	13,250.00	10,135.87	1,233,413
2022-12-22	14,000.00	14,300.00	13,800.00	13,800.00	10,556.60	1,944,805
2022-12-21	13,900.00	14,400.00	13,650.00	13,900.00	10,633.10	2,221,649
2022-12-20	14,350.00	15,450.00	13,500.00	13,800.00	10,556.60	8,353,625
2022-12-19	13,500.00	14,750.00	13,500.00	13,600.00	10,403.61	4,132,178
2022-12-16	13,600.00	15,250.00	13,200.00	13,250.00	10,135.87	6,862,443
2022-12-15	12,800.00	13,050.00	12,650.00	12,850.00	9,829.88	298,892
2022-12-14	13,550.00	13,600.00	12,750.00	12,800.00	9,791.63	498,321
2022-12-13	12,800.00	13,800.00	12,550.00	13,700.00	10,480.11	736,135
2022-12-12	12,650.00	12,850.00	12,550.00	12,750.00	9,753.38	101,040
2022-12-09	12,600.00	12,850.00	12,300.00	12,750.00	9,753.38	173,587
2022-12-08	13,100.00	13,250.00	12,250.00	12,450.00	9,523.89	213,213
2022-12-07	13,100.00	13,400.00	12,850.00	13,200.00	10,097.62	115,425
2022-12-06	13,450.00	13,500.00	13,100.00	13,200.00	10,097.62	146,996
2022-12-05	13,800.00	14,250.00	13,500.00	13,550.00	10,365.36	189,977
2022-12-02	14,000.00	14,450.00	13,750.00	13,850.00	10,594.85	301,106
2022-12-01	14,450.00	14,500.00	13,850.00	14,050.00	10,747.85	420,714
2022-11-30	12,800.00	14,950.00	12,750.00	14,250.00	10,900.84	2,271,537
2022-11-29	13,000.00	13,050.00	12,700.00	12,800.00	9,791.63	92,144
2022-11-28	12,950.00	13,050.00	12,600.00	13,050.00	9,982.88	62,316
2022-11-25	13,450.00	13,550.00	12,950.00	12,950.00	9,906.38	83,583
2022-11-24	13,300.00	13,600.00	13,200.00	13,250.00	10,135.87	55,848
2022-11-23	12,950.00	13,600.00	12,950.00	13,250.00	10,135.87	100,963
2022-11-22	12,950.00	13,200.00	12,900.00	12,900.00	9,868.13	73,522
2022-11-21	13,250.00	13,350.00	12,750.00	12,950.00	9,906.38	127,848
2022-11-18	13,700.00	13,750.00	13,350.00	13,400.00	10,250.62	94,727
2022-11-17	13,500.00	13,800.00	13,500.00	13,700.00	10,480.11	132,989
2022-11-16	13,700.00	13,750.00	13,200.00	13,500.00	10,327.11	191,174
2022-11-15	13,900.00	14,000.00	13,350.00	13,650.00	10,441.86	244,834
2022-11-14	14,350.00	14,500.00	13,500.00	13,900.00	10,633.10	302,737

← NewerPage 16 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.