K Car Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7,440.00 | 7,580.00 | 7,250.00 | 7,300.00 | 7,300.00 | 72,813 |
| 2026-07-16 | 7,450.00 | 7,680.00 | 7,450.00 | 7,540.00 | 7,540.00 | 90,635 |
| 2026-07-15 | 7,640.00 | 7,740.00 | 7,550.00 | 7,570.00 | 7,570.00 | 62,333 |
| 2026-07-14 | 7,700.00 | 7,750.00 | 7,540.00 | 7,580.00 | 7,580.00 | 103,071 |
| 2026-07-13 | 7,910.00 | 7,980.00 | 7,690.00 | 7,740.00 | 7,740.00 | 71,259 |
| 2026-07-10 | 7,870.00 | 8,140.00 | 7,850.00 | 7,860.00 | 7,860.00 | 98,696 |
| 2026-07-09 | 7,970.00 | 8,180.00 | 7,790.00 | 7,870.00 | 7,870.00 | 70,930 |
| 2026-07-08 | 8,090.00 | 8,280.00 | 8,000.00 | 8,030.00 | 8,030.00 | 107,029 |
| 2026-07-07 | 8,360.00 | 8,450.00 | 8,220.00 | 8,280.00 | 8,280.00 | 77,951 |
| 2026-07-06 | 8,590.00 | 8,590.00 | 8,280.00 | 8,350.00 | 8,350.00 | 78,573 |
| 2026-07-03 | 8,380.00 | 8,680.00 | 8,240.00 | 8,440.00 | 8,440.00 | 68,125 |
| 2026-07-02 | 8,380.00 | 8,680.00 | 8,330.00 | 8,330.00 | 8,330.00 | 69,708 |
| 2026-07-01 | 8,370.00 | 8,710.00 | 8,370.00 | 8,590.00 | 8,590.00 | 59,015 |
| 2026-06-30 | 8,600.00 | 8,680.00 | 8,370.00 | 8,370.00 | 8,370.00 | 33,046 |
| 2026-06-29 | 8,290.00 | 8,680.00 | 8,170.00 | 8,510.00 | 8,510.00 | 79,004 |
| 2026-06-26 | 8,410.00 | 8,520.00 | 8,100.00 | 8,290.00 | 8,240.00 | 84,324 |
| 2026-06-25 | 8,550.00 | 8,700.00 | 8,400.00 | 8,400.00 | 8,349.34 | 58,435 |
| 2026-06-24 | 8,440.00 | 8,610.00 | 8,410.00 | 8,530.00 | 8,478.55 | 41,994 |
| 2026-06-23 | 8,750.00 | 8,870.00 | 8,450.00 | 8,520.00 | 8,468.61 | 86,927 |
| 2026-06-22 | 8,910.00 | 8,970.00 | 8,710.00 | 8,750.00 | 8,697.23 | 61,888 |
| 2026-06-19 | 9,210.00 | 9,210.00 | 8,940.00 | 8,970.00 | 8,915.90 | 89,388 |
| 2026-06-18 | 9,210.00 | 9,270.00 | 9,100.00 | 9,110.00 | 9,055.05 | 59,240 |
| 2026-06-17 | 9,370.00 | 9,370.00 | 9,160.00 | 9,190.00 | 9,134.57 | 72,190 |
| 2026-06-16 | 9,350.00 | 9,490.00 | 9,150.00 | 9,180.00 | 9,124.63 | 141,912 |
| 2026-06-15 | 9,830.00 | 9,830.00 | 9,110.00 | 9,140.00 | 9,084.87 | 192,253 |
| 2026-06-12 | 8,710.00 | 10,000.00 | 8,570.00 | 9,520.00 | 9,462.58 | 769,496 |
| 2026-06-11 | 8,310.00 | 8,520.00 | 8,270.00 | 8,520.00 | 8,468.61 | 111,544 |
| 2026-06-10 | 8,310.00 | 8,460.00 | 8,230.00 | 8,460.00 | 8,408.97 | 96,305 |
| 2026-06-09 | 8,260.00 | 8,550.00 | 8,260.00 | 8,310.00 | 8,259.88 | 161,583 |
| 2026-06-08 | 8,470.00 | 8,510.00 | 8,310.00 | 8,400.00 | 8,349.34 | 148,753 |
| 2026-06-05 | 8,770.00 | 8,860.00 | 8,600.00 | 8,660.00 | 8,607.77 | 80,720 |
| 2026-06-04 | 8,560.00 | 9,150.00 | 8,560.00 | 8,880.00 | 8,826.44 | 152,406 |
| 2026-06-02 | 8,800.00 | 8,840.00 | 8,405.00 | 8,670.00 | 8,617.71 | 196,811 |
| 2026-06-01 | 9,100.00 | 9,100.00 | 8,870.00 | 8,920.00 | 8,866.20 | 166,739 |
| 2026-05-29 | 9,220.00 | 9,400.00 | 9,020.00 | 9,080.00 | 9,025.24 | 177,320 |
| 2026-05-28 | 9,400.00 | 9,410.00 | 9,020.00 | 9,300.00 | 9,243.91 | 163,124 |
| 2026-05-27 | 9,830.00 | 9,830.00 | 9,390.00 | 9,410.00 | 9,353.24 | 193,125 |
| 2026-05-26 | 10,030.00 | 10,060.00 | 9,760.00 | 9,760.00 | 9,701.13 | 150,705 |
| 2026-05-22 | 9,790.00 | 9,990.00 | 9,790.00 | 9,940.00 | 9,880.05 | 124,425 |
| 2026-05-21 | 9,810.00 | 9,980.00 | 9,740.00 | 9,780.00 | 9,721.01 | 143,237 |
| 2026-05-20 | 9,910.00 | 9,910.00 | 9,740.00 | 9,740.00 | 9,681.25 | 156,285 |
| 2026-05-19 | 9,960.00 | 10,120.00 | 9,820.00 | 9,880.00 | 9,820.41 | 131,924 |
| 2026-05-18 | 10,130.00 | 10,330.00 | 9,820.00 | 10,020.00 | 9,959.57 | 232,714 |
| 2026-05-15 | 10,200.00 | 10,400.00 | 9,910.00 | 10,250.00 | 10,188.18 | 513,014 |
| 2026-05-14 | 10,080.00 | 10,200.00 | 9,980.00 | 10,150.00 | 10,088.78 | 108,729 |
| 2026-05-13 | 10,000.00 | 10,130.00 | 9,960.00 | 10,010.00 | 9,949.63 | 96,652 |
| 2026-05-12 | 10,330.00 | 10,330.00 | 9,830.00 | 10,030.00 | 9,969.51 | 167,326 |
| 2026-05-11 | 10,290.00 | 10,370.00 | 10,100.00 | 10,210.00 | 10,148.42 | 137,844 |
| 2026-05-08 | 10,250.00 | 10,350.00 | 10,200.00 | 10,330.00 | 10,267.70 | 84,514 |
| 2026-05-07 | 10,250.00 | 10,330.00 | 10,200.00 | 10,280.00 | 10,218.00 | 115,652 |
| 2026-05-06 | 10,800.00 | 10,810.00 | 10,170.00 | 10,170.00 | 10,108.66 | 311,996 |
| 2026-05-04 | 11,170.00 | 11,210.00 | 10,770.00 | 10,800.00 | 10,734.86 | 232,159 |
| 2026-04-30 | 11,150.00 | 11,170.00 | 10,960.00 | 11,000.00 | 10,933.66 | 221,593 |
| 2026-04-29 | 10,890.00 | 11,130.00 | 10,780.00 | 11,080.00 | 11,013.17 | 182,323 |
| 2026-04-28 | 10,920.00 | 11,020.00 | 10,770.00 | 10,890.00 | 10,824.32 | 171,547 |
| 2026-04-27 | 11,100.00 | 11,140.00 | 10,840.00 | 10,880.00 | 10,814.38 | 206,694 |
| 2026-04-24 | 10,600.00 | 11,070.00 | 10,600.00 | 11,000.00 | 10,933.66 | 291,197 |
| 2026-04-23 | 10,560.00 | 10,650.00 | 10,400.00 | 10,580.00 | 10,516.19 | 100,407 |
| 2026-04-22 | 10,510.00 | 10,550.00 | 10,300.00 | 10,490.00 | 10,426.73 | 158,411 |
| 2026-04-21 | 10,660.00 | 10,660.00 | 10,410.00 | 10,460.00 | 10,396.91 | 172,638 |
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.