K Car Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 13,950.00 | 13,960.00 | 13,780.00 | 13,870.00 | 12,753.35 | 38,981 |
| 2025-04-24 | 13,800.00 | 13,930.00 | 13,660.00 | 13,850.00 | 12,734.96 | 68,193 |
| 2025-04-23 | 13,990.00 | 13,990.00 | 13,670.00 | 13,740.00 | 12,633.82 | 21,921 |
| 2025-04-22 | 13,870.00 | 13,870.00 | 13,540.00 | 13,830.00 | 12,716.57 | 59,921 |
| 2025-04-21 | 13,790.00 | 13,860.00 | 13,640.00 | 13,860.00 | 12,744.16 | 41,735 |
| 2025-04-18 | 13,740.00 | 13,790.00 | 13,620.00 | 13,790.00 | 12,679.80 | 37,510 |
| 2025-04-17 | 13,620.00 | 13,750.00 | 13,620.00 | 13,680.00 | 12,578.65 | 26,494 |
| 2025-04-16 | 13,680.00 | 13,730.00 | 13,550.00 | 13,640.00 | 12,541.87 | 50,778 |
| 2025-04-15 | 13,500.00 | 13,670.00 | 13,500.00 | 13,650.00 | 12,551.07 | 57,630 |
| 2025-04-14 | 13,530.00 | 13,610.00 | 13,390.00 | 13,500.00 | 12,413.14 | 32,645 |
| 2025-04-11 | 13,380.00 | 13,630.00 | 13,220.00 | 13,630.00 | 12,532.68 | 65,141 |
| 2025-04-10 | 13,200.00 | 13,320.00 | 13,110.00 | 13,270.00 | 12,201.66 | 33,657 |
| 2025-04-09 | 12,990.00 | 13,250.00 | 12,920.00 | 13,080.00 | 12,026.96 | 37,991 |
| 2025-04-08 | 13,090.00 | 13,320.00 | 13,090.00 | 13,110.00 | 12,054.54 | 53,718 |
| 2025-04-07 | 13,640.00 | 13,640.00 | 13,030.00 | 13,180.00 | 12,118.90 | 110,031 |
| 2025-04-04 | 13,130.00 | 13,650.00 | 13,040.00 | 13,650.00 | 12,551.07 | 137,516 |
| 2025-04-03 | 13,150.00 | 13,200.00 | 12,970.00 | 13,140.00 | 12,082.13 | 90,371 |
| 2025-04-02 | 13,280.00 | 13,280.00 | 12,940.00 | 13,140.00 | 12,082.13 | 70,338 |
| 2025-04-01 | 12,940.00 | 13,320.00 | 12,910.00 | 13,320.00 | 12,247.63 | 31,889 |
| 2025-03-31 | 13,090.00 | 13,090.00 | 12,910.00 | 12,940.00 | 11,898.23 | 48,035 |
| 2025-03-28 | 13,100.00 | 13,150.00 | 12,820.00 | 13,100.00 | 12,045.35 | 98,618 |
| 2025-03-27 | 13,110.00 | 13,130.00 | 13,070.00 | 13,110.00 | 11,778.69 | 30,089 |
| 2025-03-26 | 13,190.00 | 13,300.00 | 13,080.00 | 13,100.00 | 11,769.71 | 45,170 |
| 2025-03-25 | 13,300.00 | 13,340.00 | 13,150.00 | 13,270.00 | 11,922.45 | 58,157 |
| 2025-03-24 | 13,350.00 | 13,400.00 | 13,260.00 | 13,330.00 | 11,976.35 | 37,414 |
| 2025-03-21 | 13,310.00 | 13,350.00 | 13,210.00 | 13,330.00 | 11,976.35 | 24,375 |
| 2025-03-20 | 13,110.00 | 13,320.00 | 13,110.00 | 13,270.00 | 11,922.45 | 60,861 |
| 2025-03-19 | 13,050.00 | 13,190.00 | 12,990.00 | 13,100.00 | 11,769.71 | 49,914 |
| 2025-03-18 | 12,920.00 | 13,050.00 | 12,920.00 | 13,050.00 | 11,724.79 | 29,958 |
| 2025-03-17 | 13,070.00 | 13,100.00 | 12,920.00 | 13,000.00 | 11,679.86 | 52,726 |
| 2025-03-14 | 12,810.00 | 13,070.00 | 12,750.00 | 13,000.00 | 11,679.86 | 62,963 |
| 2025-03-13 | 12,740.00 | 12,960.00 | 12,680.00 | 12,870.00 | 11,563.06 | 57,537 |
| 2025-03-12 | 12,690.00 | 12,800.00 | 12,620.00 | 12,730.00 | 11,437.28 | 35,965 |
| 2025-03-11 | 12,630.00 | 12,750.00 | 12,440.00 | 12,690.00 | 11,401.34 | 76,103 |
| 2025-03-10 | 12,840.00 | 12,900.00 | 12,700.00 | 12,700.00 | 11,410.33 | 85,237 |
| 2025-03-07 | 13,050.00 | 13,050.00 | 12,820.00 | 12,830.00 | 11,527.13 | 63,187 |
| 2025-03-06 | 12,970.00 | 13,040.00 | 12,720.00 | 13,040.00 | 11,715.80 | 78,750 |
| 2025-03-05 | 12,860.00 | 13,090.00 | 12,800.00 | 12,970.00 | 11,652.91 | 93,680 |
| 2025-03-04 | 13,060.00 | 13,100.00 | 12,810.00 | 12,920.00 | 11,607.99 | 84,831 |
| 2025-02-28 | 13,440.00 | 13,640.00 | 13,000.00 | 13,000.00 | 11,679.86 | 328,342 |
| 2025-02-27 | 13,270.00 | 13,540.00 | 13,270.00 | 13,480.00 | 12,111.12 | 44,349 |
| 2025-02-26 | 13,520.00 | 13,610.00 | 13,220.00 | 13,250.00 | 11,904.48 | 80,170 |
| 2025-02-25 | 13,400.00 | 13,550.00 | 13,350.00 | 13,490.00 | 12,120.10 | 58,826 |
| 2025-02-24 | 13,270.00 | 13,450.00 | 13,200.00 | 13,400.00 | 12,039.24 | 122,547 |
| 2025-02-21 | 13,220.00 | 13,310.00 | 13,200.00 | 13,270.00 | 11,922.45 | 37,955 |
| 2025-02-20 | 13,230.00 | 13,290.00 | 13,100.00 | 13,210.00 | 11,868.54 | 63,204 |
| 2025-02-19 | 13,450.00 | 13,480.00 | 13,100.00 | 13,110.00 | 11,778.69 | 135,174 |
| 2025-02-18 | 13,500.00 | 13,580.00 | 13,450.00 | 13,450.00 | 12,084.17 | 50,934 |
| 2025-02-17 | 13,340.00 | 13,580.00 | 13,340.00 | 13,500.00 | 12,129.09 | 43,129 |
| 2025-02-14 | 13,370.00 | 13,460.00 | 13,100.00 | 13,340.00 | 11,985.34 | 55,729 |
| 2025-02-13 | 13,600.00 | 13,690.00 | 13,280.00 | 13,360.00 | 12,003.31 | 80,543 |
| 2025-02-12 | 13,530.00 | 13,730.00 | 13,470.00 | 13,520.00 | 12,147.06 | 55,989 |
| 2025-02-11 | 13,740.00 | 13,740.00 | 13,430.00 | 13,530.00 | 12,156.04 | 51,034 |
| 2025-02-10 | 13,670.00 | 13,790.00 | 13,540.00 | 13,540.00 | 12,165.03 | 65,744 |
| 2025-02-07 | 13,530.00 | 13,770.00 | 13,470.00 | 13,670.00 | 12,281.83 | 48,103 |
| 2025-02-06 | 13,730.00 | 13,950.00 | 13,300.00 | 13,530.00 | 12,156.04 | 99,957 |
| 2025-02-05 | 13,680.00 | 13,730.00 | 13,440.00 | 13,700.00 | 12,308.78 | 47,977 |
| 2025-02-04 | 13,500.00 | 13,720.00 | 13,440.00 | 13,660.00 | 12,272.84 | 56,773 |
| 2025-02-03 | 13,350.00 | 13,500.00 | 13,230.00 | 13,500.00 | 12,129.09 | 92,185 |
| 2025-01-31 | 13,560.00 | 13,560.00 | 13,320.00 | 13,320.00 | 11,967.37 | 38,965 |
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.