K Car Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 15,090.00 | 15,090.00 | 14,900.00 | 15,010.00 | 14,604.05 | 53,366 |
| 2026-01-20 | 14,990.00 | 15,180.00 | 14,940.00 | 15,100.00 | 14,691.61 | 73,647 |
| 2026-01-19 | 15,030.00 | 15,070.00 | 14,860.00 | 14,990.00 | 14,584.59 | 101,527 |
| 2026-01-16 | 15,170.00 | 15,250.00 | 14,910.00 | 14,980.00 | 14,574.86 | 125,056 |
| 2026-01-15 | 15,480.00 | 15,610.00 | 15,090.00 | 15,170.00 | 14,759.72 | 151,108 |
| 2026-01-14 | 15,330.00 | 15,550.00 | 15,220.00 | 15,480.00 | 15,061.34 | 46,304 |
| 2026-01-13 | 15,320.00 | 15,460.00 | 15,230.00 | 15,330.00 | 14,915.39 | 73,819 |
| 2026-01-12 | 15,320.00 | 15,400.00 | 15,130.00 | 15,310.00 | 14,895.93 | 57,039 |
| 2026-01-09 | 15,290.00 | 15,530.00 | 15,210.00 | 15,320.00 | 14,905.66 | 64,997 |
| 2026-01-08 | 15,650.00 | 15,650.00 | 15,200.00 | 15,320.00 | 14,905.66 | 52,987 |
| 2026-01-07 | 15,450.00 | 15,560.00 | 15,000.00 | 15,520.00 | 15,100.25 | 54,748 |
| 2026-01-06 | 15,750.00 | 15,750.00 | 15,330.00 | 15,520.00 | 15,100.25 | 99,986 |
| 2026-01-05 | 15,500.00 | 15,770.00 | 15,340.00 | 15,520.00 | 15,100.25 | 49,927 |
| 2026-01-02 | 16,010.00 | 16,220.00 | 15,470.00 | 15,550.00 | 15,129.44 | 92,078 |
| 2025-12-30 | 16,030.00 | 16,090.00 | 15,840.00 | 16,030.00 | 15,596.46 | 47,074 |
| 2025-12-29 | 16,190.00 | 16,260.00 | 15,810.00 | 16,030.00 | 15,596.46 | 77,728 |
| 2025-12-26 | 16,400.00 | 16,490.00 | 16,320.00 | 16,450.00 | 15,713.22 | 45,924 |
| 2025-12-24 | 16,400.00 | 16,470.00 | 16,300.00 | 16,380.00 | 15,646.35 | 30,259 |
| 2025-12-23 | 16,530.00 | 16,530.00 | 16,360.00 | 16,370.00 | 15,636.80 | 42,804 |
| 2025-12-22 | 16,660.00 | 16,690.00 | 16,480.00 | 16,480.00 | 15,741.87 | 53,423 |
| 2025-12-19 | 16,720.00 | 16,720.00 | 16,430.00 | 16,650.00 | 15,904.26 | 36,819 |
| 2025-12-18 | 16,440.00 | 16,700.00 | 16,440.00 | 16,650.00 | 15,904.26 | 44,909 |
| 2025-12-17 | 16,660.00 | 16,850.00 | 16,570.00 | 16,690.00 | 15,942.47 | 53,434 |
| 2025-12-16 | 16,630.00 | 16,680.00 | 16,370.00 | 16,640.00 | 15,894.71 | 135,734 |
| 2025-12-15 | 16,770.00 | 16,820.00 | 16,620.00 | 16,630.00 | 15,885.15 | 44,742 |
| 2025-12-12 | 16,800.00 | 16,800.00 | 16,580.00 | 16,770.00 | 16,018.88 | 50,814 |
| 2025-12-11 | 16,750.00 | 16,780.00 | 16,440.00 | 16,700.00 | 15,952.02 | 98,200 |
| 2025-12-10 | 16,970.00 | 16,970.00 | 16,690.00 | 16,690.00 | 15,942.47 | 51,088 |
| 2025-12-09 | 16,700.00 | 16,930.00 | 16,510.00 | 16,900.00 | 16,143.06 | 103,067 |
| 2025-12-08 | 16,680.00 | 16,750.00 | 16,000.00 | 16,670.00 | 15,923.36 | 87,242 |
| 2025-12-05 | 16,690.00 | 16,700.00 | 16,340.00 | 16,680.00 | 15,932.91 | 53,741 |
| 2025-12-04 | 16,840.00 | 16,850.00 | 16,610.00 | 16,720.00 | 15,971.12 | 55,092 |
| 2025-12-03 | 16,660.00 | 16,890.00 | 16,620.00 | 16,850.00 | 16,095.30 | 82,836 |
| 2025-12-02 | 16,490.00 | 16,700.00 | 16,340.00 | 16,590.00 | 15,846.94 | 92,797 |
| 2025-12-01 | 16,300.00 | 16,480.00 | 16,260.00 | 16,350.00 | 15,617.69 | 60,801 |
| 2025-11-28 | 16,260.00 | 16,350.00 | 16,030.00 | 16,200.00 | 15,474.41 | 63,403 |
| 2025-11-27 | 16,230.00 | 16,650.00 | 16,170.00 | 16,220.00 | 15,493.52 | 84,179 |
| 2025-11-26 | 16,030.00 | 16,180.00 | 15,990.00 | 16,170.00 | 15,445.76 | 74,813 |
| 2025-11-25 | 15,990.00 | 16,080.00 | 15,890.00 | 16,000.00 | 15,283.37 | 74,373 |
| 2025-11-24 | 15,700.00 | 15,990.00 | 15,610.00 | 15,970.00 | 15,254.71 | 86,004 |
| 2025-11-21 | 15,550.00 | 15,640.00 | 15,390.00 | 15,630.00 | 14,929.94 | 65,394 |
| 2025-11-20 | 15,740.00 | 15,820.00 | 15,560.00 | 15,600.00 | 14,901.29 | 65,368 |
| 2025-11-19 | 15,450.00 | 15,830.00 | 15,370.00 | 15,650.00 | 14,949.05 | 116,594 |
| 2025-11-18 | 15,650.00 | 15,770.00 | 15,270.00 | 15,300.00 | 14,614.72 | 77,164 |
| 2025-11-17 | 15,660.00 | 15,720.00 | 15,320.00 | 15,720.00 | 15,015.91 | 67,356 |
| 2025-11-14 | 15,590.00 | 15,800.00 | 15,510.00 | 15,650.00 | 14,949.05 | 107,030 |
| 2025-11-13 | 15,730.00 | 15,800.00 | 15,610.00 | 15,740.00 | 15,035.02 | 65,700 |
| 2025-11-12 | 15,520.00 | 15,730.00 | 15,430.00 | 15,730.00 | 15,025.46 | 85,750 |
| 2025-11-11 | 15,760.00 | 15,760.00 | 15,330.00 | 15,460.00 | 14,767.56 | 95,353 |
| 2025-11-10 | 15,310.00 | 15,790.00 | 15,130.00 | 15,770.00 | 15,063.67 | 135,834 |
| 2025-11-07 | 15,230.00 | 15,300.00 | 15,040.00 | 15,130.00 | 14,452.34 | 74,008 |
| 2025-11-06 | 14,980.00 | 15,450.00 | 14,880.00 | 15,350.00 | 14,662.48 | 219,067 |
| 2025-11-05 | 14,950.00 | 14,960.00 | 14,590.00 | 14,880.00 | 14,213.53 | 126,392 |
| 2025-11-04 | 15,050.00 | 15,050.00 | 14,860.00 | 14,970.00 | 14,299.50 | 117,310 |
| 2025-11-03 | 15,180.00 | 15,180.00 | 14,930.00 | 14,950.00 | 14,280.40 | 73,909 |
| 2025-10-31 | 15,000.00 | 15,190.00 | 14,900.00 | 15,150.00 | 14,471.44 | 80,704 |
| 2025-10-30 | 15,120.00 | 15,150.00 | 14,880.00 | 14,910.00 | 14,242.19 | 70,374 |
| 2025-10-29 | 15,180.00 | 15,180.00 | 14,960.00 | 15,120.00 | 14,442.79 | 108,535 |
| 2025-10-28 | 15,150.00 | 15,200.00 | 15,080.00 | 15,100.00 | 14,423.68 | 57,616 |
| 2025-10-27 | 15,200.00 | 15,400.00 | 15,010.00 | 15,180.00 | 14,500.10 | 168,805 |
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.