K Car Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 16,100.00 | 16,300.00 | 15,990.00 | 16,110.00 | 15,100.09 | 67,215 |
| 2025-07-23 | 16,120.00 | 16,320.00 | 16,030.00 | 16,160.00 | 15,146.96 | 112,489 |
| 2025-07-22 | 16,600.00 | 16,600.00 | 16,100.00 | 16,220.00 | 15,203.19 | 70,587 |
| 2025-07-21 | 16,500.00 | 16,570.00 | 16,240.00 | 16,430.00 | 15,400.03 | 84,119 |
| 2025-07-18 | 16,420.00 | 16,550.00 | 16,140.00 | 16,450.00 | 15,418.78 | 87,735 |
| 2025-07-17 | 16,780.00 | 16,780.00 | 16,280.00 | 16,380.00 | 15,353.16 | 139,578 |
| 2025-07-16 | 17,000.00 | 17,000.00 | 16,460.00 | 16,630.00 | 15,587.49 | 123,057 |
| 2025-07-15 | 17,070.00 | 17,210.00 | 16,480.00 | 16,890.00 | 15,831.19 | 172,006 |
| 2025-07-14 | 16,150.00 | 17,150.00 | 16,110.00 | 17,080.00 | 16,009.28 | 318,619 |
| 2025-07-11 | 15,800.00 | 16,350.00 | 15,720.00 | 16,010.00 | 15,006.36 | 190,501 |
| 2025-07-10 | 15,630.00 | 15,770.00 | 15,560.00 | 15,770.00 | 14,781.40 | 88,108 |
| 2025-07-09 | 15,620.00 | 15,630.00 | 15,410.00 | 15,560.00 | 14,584.57 | 118,118 |
| 2025-07-08 | 15,650.00 | 15,650.00 | 15,300.00 | 15,510.00 | 14,537.70 | 116,651 |
| 2025-07-07 | 15,450.00 | 15,770.00 | 15,310.00 | 15,520.00 | 14,547.08 | 91,990 |
| 2025-07-04 | 15,590.00 | 15,630.00 | 15,360.00 | 15,470.00 | 14,500.21 | 188,429 |
| 2025-07-03 | 15,440.00 | 15,480.00 | 15,210.00 | 15,440.00 | 14,472.09 | 113,640 |
| 2025-07-02 | 15,180.00 | 15,380.00 | 15,030.00 | 15,280.00 | 14,322.12 | 130,861 |
| 2025-07-01 | 15,230.00 | 15,480.00 | 15,110.00 | 15,120.00 | 14,172.15 | 164,406 |
| 2025-06-30 | 15,180.00 | 15,290.00 | 15,050.00 | 15,280.00 | 14,322.12 | 92,124 |
| 2025-06-27 | 15,510.00 | 15,650.00 | 15,020.00 | 15,180.00 | 14,228.39 | 157,936 |
| 2025-06-26 | 15,510.00 | 15,830.00 | 15,310.00 | 15,780.00 | 14,509.58 | 231,693 |
| 2025-06-25 | 15,370.00 | 15,600.00 | 15,340.00 | 15,510.00 | 14,261.32 | 206,675 |
| 2025-06-24 | 15,240.00 | 15,370.00 | 15,070.00 | 15,360.00 | 14,123.40 | 180,729 |
| 2025-06-23 | 15,000.00 | 15,340.00 | 14,810.00 | 15,250.00 | 14,022.25 | 215,843 |
| 2025-06-20 | 14,670.00 | 15,340.00 | 14,570.00 | 15,100.00 | 13,884.33 | 340,971 |
| 2025-06-19 | 14,020.00 | 14,880.00 | 13,980.00 | 14,840.00 | 13,645.26 | 666,144 |
| 2025-06-18 | 14,220.00 | 14,330.00 | 13,790.00 | 13,910.00 | 12,790.13 | 948,615 |
| 2025-06-17 | 15,250.00 | 15,370.00 | 13,640.00 | 13,890.00 | 12,771.74 | 1,854,394 |
| 2025-06-16 | 15,840.00 | 16,230.00 | 14,890.00 | 15,180.00 | 13,957.89 | 999,388 |
| 2025-06-13 | 16,200.00 | 16,290.00 | 15,660.00 | 15,990.00 | 14,702.68 | 257,119 |
| 2025-06-12 | 16,080.00 | 16,430.00 | 16,010.00 | 16,120.00 | 14,822.21 | 271,918 |
| 2025-06-11 | 15,640.00 | 16,050.00 | 15,510.00 | 15,970.00 | 14,684.29 | 179,782 |
| 2025-06-10 | 15,700.00 | 15,700.00 | 15,300.00 | 15,680.00 | 14,417.63 | 233,314 |
| 2025-06-09 | 15,930.00 | 16,050.00 | 15,620.00 | 15,750.00 | 14,482.00 | 237,939 |
| 2025-06-05 | 16,320.00 | 16,330.00 | 15,810.00 | 15,930.00 | 14,647.51 | 233,285 |
| 2025-06-04 | 15,810.00 | 16,250.00 | 15,700.00 | 16,140.00 | 14,840.60 | 265,966 |
| 2025-06-02 | 15,090.00 | 15,690.00 | 15,060.00 | 15,360.00 | 14,123.40 | 158,443 |
| 2025-05-30 | 15,190.00 | 15,410.00 | 15,020.00 | 15,090.00 | 13,875.13 | 96,622 |
| 2025-05-29 | 15,200.00 | 15,530.00 | 15,200.00 | 15,240.00 | 14,013.06 | 85,167 |
| 2025-05-28 | 15,250.00 | 15,420.00 | 15,100.00 | 15,180.00 | 13,957.89 | 60,381 |
| 2025-05-27 | 15,010.00 | 15,300.00 | 14,960.00 | 15,160.00 | 13,939.50 | 94,101 |
| 2025-05-26 | 14,880.00 | 15,100.00 | 14,620.00 | 15,080.00 | 13,865.94 | 112,153 |
| 2025-05-23 | 14,300.00 | 15,080.00 | 14,220.00 | 14,910.00 | 13,709.63 | 187,671 |
| 2025-05-22 | 14,190.00 | 14,400.00 | 14,190.00 | 14,300.00 | 13,148.74 | 45,881 |
| 2025-05-21 | 14,400.00 | 14,400.00 | 14,110.00 | 14,230.00 | 13,084.37 | 79,272 |
| 2025-05-20 | 14,220.00 | 14,430.00 | 14,220.00 | 14,420.00 | 13,259.08 | 54,616 |
| 2025-05-19 | 14,440.00 | 14,450.00 | 14,120.00 | 14,280.00 | 13,130.35 | 85,670 |
| 2025-05-16 | 14,470.00 | 14,470.00 | 14,080.00 | 14,450.00 | 13,286.66 | 125,187 |
| 2025-05-15 | 14,320.00 | 14,470.00 | 14,150.00 | 14,320.00 | 13,167.13 | 95,337 |
| 2025-05-14 | 14,170.00 | 14,250.00 | 14,040.00 | 14,200.00 | 13,056.79 | 84,702 |
| 2025-05-13 | 14,260.00 | 14,260.00 | 13,920.00 | 14,100.00 | 12,964.84 | 74,423 |
| 2025-05-12 | 13,820.00 | 14,230.00 | 13,820.00 | 14,150.00 | 13,010.81 | 108,257 |
| 2025-05-09 | 13,860.00 | 13,940.00 | 13,800.00 | 13,890.00 | 12,771.74 | 75,604 |
| 2025-05-08 | 14,060.00 | 14,060.00 | 13,800.00 | 13,880.00 | 12,762.55 | 52,620 |
| 2025-05-07 | 14,040.00 | 14,050.00 | 13,880.00 | 14,040.00 | 12,909.67 | 55,715 |
| 2025-05-02 | 14,050.00 | 14,090.00 | 13,930.00 | 14,070.00 | 12,937.25 | 37,804 |
| 2025-04-30 | 14,010.00 | 14,070.00 | 13,850.00 | 14,000.00 | 12,872.89 | 58,827 |
| 2025-04-29 | 13,900.00 | 14,000.00 | 13,850.00 | 14,000.00 | 12,872.89 | 42,773 |
| 2025-04-28 | 13,970.00 | 13,970.00 | 13,830.00 | 13,920.00 | 12,799.33 | 55,932 |
| 2025-04-25 | 13,950.00 | 13,960.00 | 13,780.00 | 13,870.00 | 12,753.35 | 38,981 |
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.