K Car Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 13,410.00 | 13,570.00 | 13,200.00 | 13,200.00 | 11,859.55 | 85,449 |
| 2025-01-22 | 13,440.00 | 13,440.00 | 13,340.00 | 13,390.00 | 12,030.26 | 42,256 |
| 2025-01-21 | 13,420.00 | 13,450.00 | 13,260.00 | 13,380.00 | 12,021.27 | 34,098 |
| 2025-01-20 | 13,340.00 | 13,440.00 | 13,240.00 | 13,420.00 | 12,057.21 | 48,986 |
| 2025-01-17 | 13,110.00 | 13,330.00 | 13,110.00 | 13,300.00 | 11,949.40 | 28,828 |
| 2025-01-16 | 13,440.00 | 13,440.00 | 13,150.00 | 13,150.00 | 11,814.63 | 45,910 |
| 2025-01-15 | 13,110.00 | 13,350.00 | 13,020.00 | 13,330.00 | 11,976.35 | 70,418 |
| 2025-01-14 | 13,200.00 | 13,290.00 | 12,990.00 | 12,990.00 | 11,670.88 | 42,377 |
| 2025-01-13 | 13,000.00 | 13,130.00 | 12,870.00 | 13,110.00 | 11,778.69 | 52,632 |
| 2025-01-10 | 12,780.00 | 12,950.00 | 12,680.00 | 12,940.00 | 11,625.96 | 60,697 |
| 2025-01-09 | 12,680.00 | 12,720.00 | 12,570.00 | 12,700.00 | 11,410.33 | 30,307 |
| 2025-01-08 | 12,700.00 | 12,700.00 | 12,520.00 | 12,640.00 | 11,356.42 | 59,087 |
| 2025-01-07 | 12,890.00 | 12,920.00 | 12,650.00 | 12,700.00 | 11,410.33 | 58,286 |
| 2025-01-06 | 12,900.00 | 12,990.00 | 12,740.00 | 12,810.00 | 11,509.16 | 51,257 |
| 2025-01-03 | 13,120.00 | 13,120.00 | 12,820.00 | 12,840.00 | 11,536.11 | 46,063 |
| 2025-01-02 | 12,810.00 | 13,210.00 | 12,700.00 | 13,020.00 | 11,697.83 | 52,514 |
| 2024-12-30 | 13,080.00 | 13,190.00 | 12,810.00 | 12,810.00 | 11,509.16 | 89,569 |
| 2024-12-27 | 13,050.00 | 13,280.00 | 12,970.00 | 13,080.00 | 11,751.74 | 46,552 |
| 2024-12-26 | 13,620.00 | 13,620.00 | 13,050.00 | 13,380.00 | 11,751.74 | 92,012 |
| 2024-12-24 | 13,410.00 | 13,600.00 | 13,280.00 | 13,500.00 | 11,857.14 | 49,198 |
| 2024-12-23 | 13,270.00 | 13,480.00 | 13,220.00 | 13,450.00 | 11,813.22 | 38,450 |
| 2024-12-20 | 13,350.00 | 13,510.00 | 13,160.00 | 13,270.00 | 11,655.13 | 50,382 |
| 2024-12-19 | 13,590.00 | 13,800.00 | 13,350.00 | 13,350.00 | 11,725.39 | 102,730 |
| 2024-12-18 | 13,950.00 | 14,130.00 | 13,540.00 | 13,770.00 | 12,094.28 | 191,169 |
| 2024-12-17 | 13,310.00 | 14,950.00 | 13,150.00 | 14,390.00 | 12,638.83 | 1,212,362 |
| 2024-12-16 | 13,110.00 | 13,440.00 | 12,860.00 | 13,400.00 | 11,769.31 | 113,218 |
| 2024-12-13 | 12,410.00 | 13,130.00 | 12,400.00 | 13,130.00 | 11,532.16 | 159,161 |
| 2024-12-12 | 12,250.00 | 12,490.00 | 12,250.00 | 12,440.00 | 10,926.13 | 58,399 |
| 2024-12-11 | 12,270.00 | 12,460.00 | 12,170.00 | 12,300.00 | 10,803.17 | 72,033 |
| 2024-12-10 | 12,120.00 | 12,440.00 | 12,120.00 | 12,430.00 | 10,917.35 | 54,313 |
| 2024-12-09 | 12,560.00 | 12,560.00 | 12,000.00 | 12,060.00 | 10,592.37 | 83,004 |
| 2024-12-06 | 12,850.00 | 12,970.00 | 12,500.00 | 12,570.00 | 11,040.31 | 74,974 |
| 2024-12-05 | 13,240.00 | 13,350.00 | 12,950.00 | 12,950.00 | 11,374.07 | 78,702 |
| 2024-12-04 | 13,180.00 | 13,350.00 | 13,000.00 | 13,320.00 | 11,699.04 | 62,903 |
| 2024-12-03 | 13,160.00 | 13,490.00 | 13,160.00 | 13,340.00 | 11,716.61 | 46,174 |
| 2024-12-02 | 13,200.00 | 13,300.00 | 13,050.00 | 13,300.00 | 11,681.47 | 58,011 |
| 2024-11-29 | 13,170.00 | 13,370.00 | 13,010.00 | 13,190.00 | 11,584.86 | 69,457 |
| 2024-11-28 | 12,850.00 | 13,240.00 | 12,740.00 | 13,200.00 | 11,593.64 | 122,125 |
| 2024-11-27 | 12,630.00 | 12,970.00 | 12,590.00 | 12,820.00 | 11,259.89 | 51,039 |
| 2024-11-26 | 12,620.00 | 12,800.00 | 12,550.00 | 12,680.00 | 11,136.92 | 44,526 |
| 2024-11-25 | 12,700.00 | 12,780.00 | 12,580.00 | 12,580.00 | 11,049.09 | 34,783 |
| 2024-11-22 | 12,420.00 | 12,700.00 | 12,420.00 | 12,700.00 | 11,154.49 | 33,590 |
| 2024-11-21 | 12,410.00 | 12,550.00 | 12,380.00 | 12,460.00 | 10,943.70 | 26,194 |
| 2024-11-20 | 12,490.00 | 12,490.00 | 12,360.00 | 12,410.00 | 10,899.78 | 13,027 |
| 2024-11-19 | 12,500.00 | 12,580.00 | 12,400.00 | 12,490.00 | 10,970.05 | 27,690 |
| 2024-11-18 | 12,340.00 | 12,800.00 | 12,320.00 | 12,530.00 | 11,005.18 | 47,227 |
| 2024-11-15 | 12,130.00 | 12,400.00 | 12,080.00 | 12,310.00 | 10,811.95 | 26,308 |
| 2024-11-14 | 12,060.00 | 12,200.00 | 12,050.00 | 12,140.00 | 10,662.64 | 35,969 |
| 2024-11-13 | 12,220.00 | 12,300.00 | 12,050.00 | 12,070.00 | 10,601.16 | 52,590 |
| 2024-11-12 | 12,590.00 | 12,590.00 | 12,240.00 | 12,260.00 | 10,768.04 | 52,767 |
| 2024-11-11 | 12,480.00 | 12,650.00 | 12,450.00 | 12,590.00 | 11,057.88 | 52,112 |
| 2024-11-08 | 12,470.00 | 12,630.00 | 12,380.00 | 12,480.00 | 10,961.26 | 28,063 |
| 2024-11-07 | 12,510.00 | 12,640.00 | 12,250.00 | 12,400.00 | 10,891.00 | 109,196 |
| 2024-11-06 | 12,410.00 | 12,800.00 | 12,410.00 | 12,510.00 | 10,987.61 | 94,062 |
| 2024-11-05 | 12,740.00 | 12,740.00 | 12,370.00 | 12,390.00 | 10,882.22 | 117,167 |
| 2024-11-04 | 13,000.00 | 13,090.00 | 12,640.00 | 12,680.00 | 11,136.92 | 108,995 |
| 2024-11-01 | 13,010.00 | 13,250.00 | 12,940.00 | 13,000.00 | 11,417.98 | 57,228 |
| 2024-10-31 | 12,820.00 | 13,120.00 | 12,810.00 | 13,010.00 | 11,426.77 | 49,036 |
| 2024-10-30 | 12,870.00 | 12,970.00 | 12,820.00 | 12,880.00 | 11,312.59 | 22,215 |
| 2024-10-29 | 12,920.00 | 12,990.00 | 12,840.00 | 12,910.00 | 11,338.94 | 27,099 |
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.