K Car Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 15,470.00 | 15,490.00 | 15,140.00 | 15,400.00 | 14,710.24 | 91,526 |
| 2025-10-23 | 15,270.00 | 15,550.00 | 15,200.00 | 15,420.00 | 14,729.35 | 88,030 |
| 2025-10-22 | 15,250.00 | 15,250.00 | 15,060.00 | 15,240.00 | 14,557.41 | 58,128 |
| 2025-10-21 | 15,320.00 | 15,390.00 | 15,090.00 | 15,150.00 | 14,471.44 | 96,316 |
| 2025-10-20 | 15,260.00 | 15,320.00 | 15,130.00 | 15,300.00 | 14,614.72 | 45,313 |
| 2025-10-17 | 15,250.00 | 15,270.00 | 15,120.00 | 15,270.00 | 14,586.07 | 62,544 |
| 2025-10-16 | 15,360.00 | 15,450.00 | 15,180.00 | 15,190.00 | 14,509.65 | 76,148 |
| 2025-10-15 | 15,290.00 | 15,350.00 | 15,120.00 | 15,350.00 | 14,662.48 | 100,743 |
| 2025-10-14 | 15,450.00 | 15,500.00 | 15,000.00 | 15,130.00 | 14,452.34 | 66,008 |
| 2025-10-13 | 15,200.00 | 15,360.00 | 15,180.00 | 15,330.00 | 14,643.38 | 60,379 |
| 2025-10-10 | 15,360.00 | 15,440.00 | 15,080.00 | 15,440.00 | 14,748.45 | 79,138 |
| 2025-10-02 | 15,500.00 | 15,500.00 | 15,290.00 | 15,310.00 | 14,624.28 | 62,674 |
| 2025-10-01 | 15,540.00 | 15,690.00 | 15,350.00 | 15,400.00 | 14,710.24 | 65,490 |
| 2025-09-30 | 15,700.00 | 15,800.00 | 15,440.00 | 15,610.00 | 14,910.84 | 77,940 |
| 2025-09-29 | 15,960.00 | 15,960.00 | 15,470.00 | 15,650.00 | 14,949.05 | 124,638 |
| 2025-09-26 | 16,000.00 | 16,130.00 | 15,910.00 | 16,010.00 | 15,006.36 | 83,841 |
| 2025-09-25 | 15,980.00 | 16,040.00 | 15,920.00 | 15,970.00 | 14,968.87 | 32,419 |
| 2025-09-24 | 15,930.00 | 15,970.00 | 15,830.00 | 15,970.00 | 14,968.87 | 44,836 |
| 2025-09-23 | 16,000.00 | 16,040.00 | 15,830.00 | 15,910.00 | 14,912.63 | 91,587 |
| 2025-09-22 | 15,970.00 | 16,040.00 | 15,910.00 | 16,030.00 | 15,025.11 | 48,615 |
| 2025-09-19 | 16,040.00 | 16,080.00 | 15,850.00 | 15,990.00 | 14,987.61 | 40,267 |
| 2025-09-18 | 16,160.00 | 16,190.00 | 15,930.00 | 16,060.00 | 15,053.22 | 67,599 |
| 2025-09-17 | 16,120.00 | 16,250.00 | 15,950.00 | 16,050.00 | 15,043.85 | 51,512 |
| 2025-09-16 | 16,200.00 | 16,260.00 | 15,970.00 | 16,070.00 | 15,062.60 | 53,861 |
| 2025-09-15 | 16,250.00 | 16,320.00 | 16,150.00 | 16,190.00 | 15,175.08 | 44,048 |
| 2025-09-12 | 16,240.00 | 16,300.00 | 16,130.00 | 16,240.00 | 15,221.94 | 35,166 |
| 2025-09-11 | 16,300.00 | 16,310.00 | 16,010.00 | 16,170.00 | 15,156.33 | 57,635 |
| 2025-09-10 | 16,230.00 | 16,340.00 | 16,170.00 | 16,210.00 | 15,193.82 | 50,478 |
| 2025-09-09 | 16,150.00 | 16,270.00 | 16,050.00 | 16,210.00 | 15,193.82 | 49,732 |
| 2025-09-08 | 16,210.00 | 16,210.00 | 15,930.00 | 16,110.00 | 15,100.09 | 52,455 |
| 2025-09-05 | 15,960.00 | 16,160.00 | 15,910.00 | 16,080.00 | 15,071.97 | 66,098 |
| 2025-09-04 | 15,720.00 | 16,000.00 | 15,720.00 | 15,880.00 | 14,884.51 | 75,005 |
| 2025-09-03 | 15,640.00 | 15,780.00 | 15,640.00 | 15,680.00 | 14,697.05 | 25,692 |
| 2025-09-02 | 15,910.00 | 15,910.00 | 15,570.00 | 15,660.00 | 14,678.30 | 48,163 |
| 2025-09-01 | 15,900.00 | 15,980.00 | 15,780.00 | 15,890.00 | 14,893.88 | 56,664 |
| 2025-08-29 | 15,800.00 | 15,920.00 | 15,770.00 | 15,900.00 | 14,903.26 | 55,027 |
| 2025-08-28 | 15,800.00 | 15,840.00 | 15,710.00 | 15,760.00 | 14,772.03 | 40,162 |
| 2025-08-27 | 15,860.00 | 15,860.00 | 15,100.00 | 15,790.00 | 14,800.15 | 49,328 |
| 2025-08-26 | 15,590.00 | 15,900.00 | 15,590.00 | 15,760.00 | 14,772.03 | 78,628 |
| 2025-08-25 | 15,530.00 | 15,730.00 | 15,520.00 | 15,590.00 | 14,612.69 | 65,380 |
| 2025-08-22 | 15,150.00 | 15,540.00 | 15,100.00 | 15,520.00 | 14,547.08 | 91,599 |
| 2025-08-21 | 15,190.00 | 15,220.00 | 15,060.00 | 15,090.00 | 14,144.03 | 58,258 |
| 2025-08-20 | 15,000.00 | 15,190.00 | 14,820.00 | 15,160.00 | 14,209.64 | 75,042 |
| 2025-08-19 | 15,100.00 | 15,160.00 | 15,000.00 | 15,030.00 | 14,087.79 | 41,589 |
| 2025-08-18 | 15,290.00 | 16,060.00 | 15,080.00 | 15,100.00 | 14,153.41 | 54,141 |
| 2025-08-14 | 15,160.00 | 15,260.00 | 15,080.00 | 15,100.00 | 14,153.41 | 41,532 |
| 2025-08-13 | 15,300.00 | 15,300.00 | 14,990.00 | 15,150.00 | 14,200.27 | 55,484 |
| 2025-08-12 | 15,300.00 | 15,370.00 | 15,050.00 | 15,190.00 | 14,237.76 | 136,279 |
| 2025-08-11 | 15,500.00 | 15,500.00 | 15,080.00 | 15,270.00 | 14,312.75 | 119,836 |
| 2025-08-08 | 15,700.00 | 15,700.00 | 15,290.00 | 15,400.00 | 14,434.60 | 125,760 |
| 2025-08-07 | 15,760.00 | 15,900.00 | 15,510.00 | 15,690.00 | 14,706.42 | 92,038 |
| 2025-08-06 | 15,710.00 | 15,730.00 | 15,510.00 | 15,720.00 | 14,734.54 | 74,631 |
| 2025-08-05 | 15,600.00 | 15,730.00 | 15,230.00 | 15,630.00 | 14,650.18 | 85,102 |
| 2025-08-04 | 15,480.00 | 15,760.00 | 15,370.00 | 15,600.00 | 14,622.06 | 90,937 |
| 2025-08-01 | 15,920.00 | 15,920.00 | 15,430.00 | 15,480.00 | 14,509.58 | 89,140 |
| 2025-07-31 | 15,800.00 | 15,990.00 | 15,600.00 | 15,860.00 | 14,865.76 | 78,930 |
| 2025-07-30 | 15,780.00 | 15,790.00 | 15,580.00 | 15,600.00 | 14,622.06 | 63,988 |
| 2025-07-29 | 15,650.00 | 15,760.00 | 15,300.00 | 15,760.00 | 14,772.03 | 96,374 |
| 2025-07-28 | 15,850.00 | 15,890.00 | 15,260.00 | 15,490.00 | 14,518.96 | 125,356 |
| 2025-07-25 | 16,250.00 | 16,250.00 | 15,760.00 | 15,780.00 | 14,790.78 | 91,771 |
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.