K Car Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	14,200.00	14,500.00	14,000.00	14,250.00	10,900.84	335,350
2022-11-10	12,900.00	14,300.00	12,850.00	13,850.00	10,594.85	589,992
2022-11-09	13,200.00	13,600.00	12,900.00	13,050.00	9,982.88	239,667
2022-11-08	12,900.00	13,400.00	12,550.00	13,200.00	10,097.62	369,416
2022-11-07	12,350.00	13,250.00	12,250.00	13,050.00	9,982.88	354,898
2022-11-04	12,150.00	12,950.00	12,100.00	12,400.00	9,485.64	382,233
2022-11-03	11,350.00	12,500.00	11,250.00	12,250.00	9,370.90	504,254
2022-11-02	11,250.00	11,700.00	11,000.00	11,650.00	8,911.92	270,592
2022-11-01	11,250.00	11,550.00	11,200.00	11,250.00	8,605.93	127,059
2022-10-31	11,500.00	11,500.00	11,100.00	11,250.00	8,605.93	99,814
2022-10-28	11,250.00	11,600.00	11,250.00	11,250.00	8,605.93	107,857
2022-10-27	11,350.00	11,450.00	11,250.00	11,350.00	8,682.42	133,630
2022-10-26	11,450.00	11,500.00	11,200.00	11,250.00	8,605.93	149,314
2022-10-25	12,050.00	12,150.00	11,150.00	11,350.00	8,682.42	445,506
2022-10-24	11,950.00	12,250.00	11,800.00	12,050.00	9,217.90	317,455
2022-10-21	12,850.00	12,850.00	11,600.00	11,650.00	8,911.92	615,349
2022-10-20	13,000.00	13,550.00	12,600.00	12,900.00	9,868.13	410,547
2022-10-19	13,050.00	13,500.00	12,850.00	12,900.00	9,868.13	374,500
2022-10-18	12,700.00	13,300.00	12,600.00	13,150.00	10,059.37	326,778
2022-10-17	12,200.00	12,650.00	12,050.00	12,500.00	9,562.14	152,499
2022-10-14	12,350.00	12,750.00	12,200.00	12,450.00	9,523.89	181,974
2022-10-13	12,500.00	12,600.00	12,050.00	12,050.00	9,217.90	145,279
2022-10-12	12,300.00	12,800.00	11,900.00	12,700.00	9,715.14	276,068
2022-10-11	13,350.00	13,350.00	12,350.00	12,400.00	9,485.64	231,953
2022-10-07	13,950.00	14,050.00	13,400.00	13,500.00	10,327.11	197,707
2022-10-06	13,650.00	14,700.00	13,650.00	14,100.00	10,786.10	574,817
2022-10-05	14,250.00	14,300.00	13,350.00	13,700.00	10,480.11	316,213
2022-10-04	13,900.00	16,200.00	13,850.00	14,000.00	10,709.60	1,208,151
2022-09-30	14,600.00	14,900.00	13,650.00	13,700.00	10,480.11	345,982
2022-09-29	15,000.00	15,800.00	15,000.00	15,050.00	11,512.82	188,311
2022-09-28	15,350.00	15,550.00	14,650.00	14,850.00	11,214.48	140,695
2022-09-27	14,600.00	15,500.00	14,600.00	15,500.00	11,705.35	226,220
2022-09-26	15,250.00	15,750.00	14,800.00	14,900.00	11,252.24	173,623
2022-09-23	15,950.00	16,300.00	15,750.00	15,850.00	11,969.66	94,450
2022-09-22	17,250.00	17,250.00	15,750.00	16,200.00	12,233.98	298,802
2022-09-21	17,150.00	18,100.00	17,100.00	17,350.00	13,102.44	86,136
2022-09-20	17,300.00	17,700.00	17,300.00	17,450.00	13,177.96	51,296
2022-09-19	17,400.00	17,500.00	16,750.00	17,350.00	13,102.44	136,821
2022-09-16	18,150.00	18,350.00	17,400.00	17,450.00	13,177.96	126,365
2022-09-15	18,550.00	18,550.00	18,250.00	18,350.00	13,857.62	58,631
2022-09-14	18,250.00	18,650.00	18,100.00	18,300.00	13,819.86	72,418
2022-09-13	18,450.00	19,200.00	18,450.00	18,900.00	14,272.97	78,261
2022-09-08	18,500.00	18,900.00	18,200.00	18,250.00	13,782.11	115,593
2022-09-07	19,250.00	19,300.00	18,200.00	18,300.00	13,819.86	221,480
2022-09-06	19,350.00	19,750.00	19,300.00	19,450.00	14,688.33	58,171
2022-09-05	20,200.00	21,000.00	19,300.00	19,450.00	14,688.33	243,785
2022-09-02	20,650.00	20,900.00	19,950.00	20,150.00	15,216.95	101,309
2022-09-01	21,200.00	21,400.00	20,500.00	20,550.00	15,519.03	89,562
2022-08-31	21,250.00	21,750.00	21,050.00	21,500.00	16,236.45	60,923
2022-08-30	20,950.00	21,800.00	20,900.00	21,450.00	16,198.69	92,539
2022-08-29	21,250.00	21,250.00	20,550.00	20,950.00	15,821.10	86,742
2022-08-26	21,250.00	21,550.00	21,150.00	21,500.00	16,236.45	63,418
2022-08-25	20,550.00	21,500.00	20,550.00	21,300.00	16,085.42	101,873
2022-08-24	20,300.00	20,850.00	20,200.00	20,650.00	15,594.55	92,702
2022-08-23	20,600.00	21,000.00	20,450.00	20,500.00	15,481.27	104,663
2022-08-22	21,350.00	21,500.00	20,650.00	20,900.00	15,783.34	190,855
2022-08-19	22,300.00	22,300.00	21,300.00	21,850.00	16,500.77	133,412
2022-08-18	22,150.00	22,600.00	21,900.00	22,050.00	16,651.80	114,559
2022-08-17	22,550.00	22,750.00	21,900.00	22,100.00	16,689.56	145,621
2022-08-16	22,150.00	22,650.00	22,100.00	22,500.00	16,991.64	183,171

← NewerPage 17 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.