K Car Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 10,690.00 | 10,690.00 | 10,570.00 | 10,600.00 | 10,536.07 | 124,909 |
| 2026-04-17 | 10,650.00 | 10,650.00 | 10,380.00 | 10,550.00 | 10,486.37 | 158,442 |
| 2026-04-16 | 10,380.00 | 10,630.00 | 10,300.00 | 10,540.00 | 10,476.43 | 180,380 |
| 2026-04-15 | 10,530.00 | 10,530.00 | 10,250.00 | 10,290.00 | 10,227.94 | 181,148 |
| 2026-04-14 | 10,150.00 | 10,430.00 | 10,100.00 | 10,400.00 | 10,337.27 | 224,792 |
| 2026-04-13 | 9,910.00 | 10,110.00 | 9,900.00 | 10,070.00 | 10,009.26 | 108,410 |
| 2026-04-10 | 10,070.00 | 10,140.00 | 9,930.00 | 10,050.00 | 9,989.38 | 216,624 |
| 2026-04-09 | 10,180.00 | 10,200.00 | 9,920.00 | 10,050.00 | 9,989.38 | 171,989 |
| 2026-04-08 | 10,060.00 | 10,230.00 | 9,790.00 | 10,220.00 | 10,158.36 | 402,966 |
| 2026-04-07 | 10,160.00 | 10,230.00 | 9,720.00 | 9,880.00 | 9,820.41 | 430,245 |
| 2026-04-06 | 10,500.00 | 10,610.00 | 10,130.00 | 10,160.00 | 10,098.72 | 442,480 |
| 2026-04-03 | 10,860.00 | 10,910.00 | 10,580.00 | 10,670.00 | 10,605.65 | 284,156 |
| 2026-04-02 | 11,780.00 | 11,790.00 | 10,540.00 | 10,790.00 | 10,724.92 | 790,593 |
| 2026-04-01 | 14,200.00 | 14,630.00 | 11,560.00 | 11,630.00 | 11,559.86 | 2,299,077 |
| 2026-03-31 | 14,000.00 | 14,050.00 | 13,660.00 | 13,740.00 | 13,657.13 | 93,451 |
| 2026-03-30 | 13,890.00 | 13,990.00 | 13,790.00 | 13,960.00 | 13,875.80 | 70,038 |
| 2026-03-27 | 14,170.00 | 14,240.00 | 13,970.00 | 14,190.00 | 13,806.22 | 57,833 |
| 2026-03-26 | 14,380.00 | 14,410.00 | 14,160.00 | 14,170.00 | 13,786.77 | 32,597 |
| 2026-03-25 | 14,270.00 | 14,380.00 | 14,200.00 | 14,360.00 | 13,971.63 | 53,838 |
| 2026-03-24 | 14,170.00 | 14,330.00 | 14,090.00 | 14,250.00 | 13,864.60 | 52,422 |
| 2026-03-23 | 14,330.00 | 14,390.00 | 14,020.00 | 14,100.00 | 13,718.66 | 59,155 |
| 2026-03-20 | 14,380.00 | 14,400.00 | 14,300.00 | 14,380.00 | 13,991.09 | 33,961 |
| 2026-03-19 | 14,350.00 | 14,380.00 | 14,270.00 | 14,330.00 | 13,942.44 | 38,444 |
| 2026-03-18 | 14,410.00 | 14,430.00 | 14,330.00 | 14,390.00 | 14,000.82 | 45,818 |
| 2026-03-17 | 14,350.00 | 14,420.00 | 14,310.00 | 14,330.00 | 13,942.44 | 59,154 |
| 2026-03-16 | 14,290.00 | 14,430.00 | 14,220.00 | 14,320.00 | 13,932.71 | 41,244 |
| 2026-03-13 | 14,350.00 | 14,350.00 | 14,110.00 | 14,290.00 | 13,903.52 | 36,051 |
| 2026-03-12 | 14,280.00 | 14,400.00 | 14,210.00 | 14,350.00 | 13,961.90 | 55,877 |
| 2026-03-11 | 14,360.00 | 14,490.00 | 14,170.00 | 14,220.00 | 13,835.41 | 84,941 |
| 2026-03-10 | 14,080.00 | 14,980.00 | 14,010.00 | 14,340.00 | 13,952.17 | 151,852 |
| 2026-03-09 | 14,080.00 | 14,080.00 | 13,620.00 | 13,720.00 | 13,348.94 | 197,086 |
| 2026-03-06 | 14,350.00 | 14,360.00 | 14,120.00 | 14,310.00 | 13,922.98 | 93,248 |
| 2026-03-05 | 14,450.00 | 14,500.00 | 14,150.00 | 14,350.00 | 13,961.90 | 116,736 |
| 2026-03-04 | 14,450.00 | 14,600.00 | 13,800.00 | 13,910.00 | 13,533.80 | 231,773 |
| 2026-03-03 | 14,860.00 | 14,960.00 | 14,700.00 | 14,710.00 | 14,312.16 | 192,777 |
| 2026-02-27 | 14,950.00 | 15,000.00 | 14,900.00 | 14,900.00 | 14,497.02 | 129,696 |
| 2026-02-26 | 15,040.00 | 15,060.00 | 14,960.00 | 14,990.00 | 14,584.59 | 105,468 |
| 2026-02-25 | 15,090.00 | 15,090.00 | 14,970.00 | 14,990.00 | 14,584.59 | 85,243 |
| 2026-02-24 | 15,200.00 | 15,220.00 | 14,940.00 | 14,990.00 | 14,584.59 | 245,708 |
| 2026-02-23 | 15,140.00 | 15,230.00 | 15,060.00 | 15,220.00 | 14,808.37 | 92,156 |
| 2026-02-20 | 15,110.00 | 15,180.00 | 14,950.00 | 15,110.00 | 14,701.34 | 131,936 |
| 2026-02-19 | 15,150.00 | 15,150.00 | 14,990.00 | 15,110.00 | 14,701.34 | 89,270 |
| 2026-02-13 | 15,100.00 | 15,140.00 | 14,920.00 | 15,070.00 | 14,662.42 | 74,070 |
| 2026-02-12 | 15,140.00 | 15,260.00 | 15,070.00 | 15,140.00 | 14,730.53 | 102,688 |
| 2026-02-11 | 15,060.00 | 15,120.00 | 14,960.00 | 15,120.00 | 14,711.07 | 79,669 |
| 2026-02-10 | 15,220.00 | 15,260.00 | 14,890.00 | 15,010.00 | 14,604.05 | 148,432 |
| 2026-02-09 | 15,130.00 | 15,230.00 | 15,070.00 | 15,180.00 | 14,769.45 | 79,687 |
| 2026-02-06 | 15,170.00 | 15,170.00 | 14,860.00 | 15,020.00 | 14,613.78 | 115,408 |
| 2026-02-05 | 15,230.00 | 15,340.00 | 15,090.00 | 15,260.00 | 14,847.29 | 107,965 |
| 2026-02-04 | 15,080.00 | 15,280.00 | 15,030.00 | 15,230.00 | 14,818.10 | 200,780 |
| 2026-02-03 | 15,260.00 | 15,260.00 | 14,960.00 | 15,080.00 | 14,672.15 | 196,210 |
| 2026-02-02 | 15,460.00 | 15,500.00 | 14,950.00 | 15,040.00 | 14,633.24 | 219,745 |
| 2026-01-30 | 15,350.00 | 15,550.00 | 15,170.00 | 15,400.00 | 14,983.50 | 146,271 |
| 2026-01-29 | 15,000.00 | 15,400.00 | 14,890.00 | 15,360.00 | 14,944.58 | 210,340 |
| 2026-01-28 | 15,180.00 | 15,180.00 | 14,970.00 | 15,030.00 | 14,623.51 | 126,478 |
| 2026-01-27 | 15,150.00 | 15,150.00 | 14,970.00 | 15,030.00 | 14,623.51 | 124,592 |
| 2026-01-26 | 15,250.00 | 15,430.00 | 15,080.00 | 15,150.00 | 14,740.26 | 161,783 |
| 2026-01-23 | 15,340.00 | 15,420.00 | 15,100.00 | 15,230.00 | 14,818.10 | 157,917 |
| 2026-01-22 | 14,990.00 | 15,360.00 | 14,990.00 | 15,310.00 | 14,895.93 | 136,759 |
| 2026-01-21 | 15,090.00 | 15,090.00 | 14,900.00 | 15,010.00 | 14,604.05 | 53,366 |
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.