K Car Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	28,900.00	30,700.00	28,700.00	30,100.00	22,388.74	211,576
2022-02-18	29,100.00	30,300.00	28,850.00	29,400.00	21,868.08	155,787
2022-02-17	30,100.00	31,300.00	28,450.00	29,600.00	22,016.84	308,087
2022-02-16	27,900.00	31,550.00	27,650.00	30,000.00	22,314.36	557,613
2022-02-15	29,000.00	29,100.00	27,050.00	27,050.00	20,120.12	215,415
2022-02-14	28,050.00	30,450.00	26,800.00	28,850.00	21,458.98	152,889
2022-02-11	27,950.00	29,050.00	27,500.00	28,500.00	21,198.65	120,347
2022-02-10	29,500.00	29,500.00	27,800.00	28,100.00	20,901.12	162,238
2022-02-09	29,850.00	29,950.00	29,000.00	29,200.00	21,719.31	86,894
2022-02-08	29,200.00	30,250.00	28,800.00	29,500.00	21,942.46	136,587
2022-02-07	29,000.00	29,500.00	28,700.00	29,150.00	21,682.12	80,637
2022-02-04	27,950.00	28,750.00	27,850.00	28,700.00	21,347.41	133,906
2022-02-03	28,100.00	28,750.00	27,800.00	28,050.00	20,863.93	141,886
2022-01-28	27,100.00	28,400.00	26,350.00	27,650.00	20,566.41	199,880
2022-01-27	27,100.00	27,900.00	26,000.00	26,750.00	19,896.97	164,053
2022-01-26	27,450.00	28,400.00	26,950.00	27,400.00	20,380.45	198,007
2022-01-25	29,200.00	29,700.00	27,350.00	27,450.00	20,417.64	287,162
2022-01-24	30,750.00	30,750.00	29,100.00	29,200.00	21,719.31	174,870
2022-01-21	31,650.00	32,000.00	30,250.00	30,950.00	23,020.99	432,965
2022-01-20	33,400.00	34,050.00	32,050.00	32,500.00	24,173.89	251,605
2022-01-19	33,200.00	34,550.00	32,850.00	33,600.00	24,992.09	331,426
2022-01-18	32,700.00	34,700.00	31,050.00	33,800.00	25,140.85	702,748
2022-01-17	31,350.00	34,450.00	30,950.00	33,050.00	24,582.99	849,016
2022-01-14	30,600.00	32,200.00	30,050.00	31,650.00	23,541.65	381,319
2022-01-13	32,650.00	33,000.00	31,000.00	31,000.00	23,058.18	354,899
2022-01-12	28,600.00	34,100.00	28,350.00	33,000.00	24,545.80	1,387,834
2022-01-11	29,200.00	29,200.00	28,050.00	28,300.00	21,049.88	141,498
2022-01-10	28,850.00	28,900.00	27,700.00	28,350.00	21,087.07	185,546
2022-01-07	29,450.00	29,600.00	28,750.00	28,950.00	21,533.36	249,204
2022-01-06	29,850.00	30,700.00	29,200.00	29,650.00	22,054.03	178,709
2022-01-05	32,600.00	32,600.00	30,150.00	30,700.00	22,835.03	338,285
2022-01-04	32,500.00	32,550.00	30,400.00	32,500.00	24,173.89	339,676
2022-01-03	34,400.00	34,400.00	32,300.00	32,350.00	24,062.32	284,483
2021-12-30	33,600.00	34,300.00	33,050.00	34,100.00	25,363.99	162,369
2021-12-29	33,050.00	33,750.00	32,800.00	33,250.00	24,731.75	97,546
2021-12-28	33,150.00	34,250.00	33,100.00	33,200.00	24,136.70	233,812
2021-12-27	32,250.00	34,700.00	32,000.00	33,000.00	23,991.30	412,369
2021-12-24	32,100.00	33,100.00	31,900.00	32,250.00	23,446.04	223,953
2021-12-23	33,000.00	33,200.00	31,650.00	32,550.00	23,664.15	353,799
2021-12-22	32,750.00	34,600.00	32,650.00	33,100.00	24,064.00	475,682
2021-12-21	33,150.00	33,350.00	31,400.00	32,400.00	23,555.10	794,404
2021-12-20	34,950.00	35,500.00	33,100.00	33,400.00	24,282.11	644,051
2021-12-17	37,200.00	37,600.00	35,050.00	35,300.00	25,663.42	642,235
2021-12-16	36,700.00	38,100.00	36,100.00	37,800.00	27,480.95	469,109
2021-12-15	37,250.00	38,050.00	36,600.00	36,600.00	26,608.53	532,639
2021-12-14	39,400.00	39,800.00	37,100.00	37,800.00	27,480.95	712,065
2021-12-13	41,600.00	42,800.00	39,400.00	40,000.00	29,080.37	1,191,179
2021-12-10	37,050.00	43,200.00	36,850.00	41,700.00	30,316.28	4,621,502
2021-12-09	37,700.00	38,550.00	36,750.00	37,400.00	27,190.14	648,597
2021-12-08	36,650.00	38,850.00	36,000.00	37,550.00	27,299.19	1,635,208
2021-12-07	35,750.00	39,400.00	35,000.00	36,650.00	26,644.88	3,930,184
2021-12-06	33,200.00	37,450.00	32,000.00	35,950.00	26,135.98	2,844,211
2021-12-03	33,700.00	35,300.00	31,050.00	32,350.00	23,518.75	1,129,868
2021-12-02	33,150.00	34,300.00	32,550.00	33,350.00	24,245.75	373,437
2021-12-01	32,300.00	34,250.00	30,500.00	34,000.00	24,718.31	1,039,096
2021-11-30	32,900.00	34,150.00	31,600.00	31,850.00	23,155.24	1,209,027
2021-11-29	34,450.00	35,500.00	31,950.00	32,500.00	23,627.80	1,106,739
2021-11-26	35,350.00	36,600.00	34,300.00	36,050.00	26,208.68	1,480,646
2021-11-25	34,800.00	37,400.00	33,500.00	36,050.00	26,208.68	3,854,472
2021-11-24	35,500.00	41,650.00	33,500.00	34,700.00	25,227.22	10,452,250

← NewerPage 20 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.