K Car Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 12,930.00 | 12,980.00 | 12,810.00 | 12,920.00 | 11,347.72 | 34,731 |
| 2024-10-25 | 12,960.00 | 12,960.00 | 12,840.00 | 12,850.00 | 11,286.24 | 30,803 |
| 2024-10-24 | 12,900.00 | 12,960.00 | 12,850.00 | 12,940.00 | 11,365.28 | 30,137 |
| 2024-10-23 | 13,110.00 | 13,130.00 | 12,920.00 | 12,920.00 | 11,347.72 | 96,695 |
| 2024-10-22 | 12,990.00 | 13,160.00 | 12,990.00 | 13,150.00 | 11,549.73 | 37,343 |
| 2024-10-21 | 13,110.00 | 13,170.00 | 13,000.00 | 13,020.00 | 11,435.55 | 49,987 |
| 2024-10-18 | 13,350.00 | 13,450.00 | 13,040.00 | 13,110.00 | 11,514.60 | 109,512 |
| 2024-10-17 | 13,520.00 | 14,300.00 | 13,350.00 | 13,410.00 | 11,778.09 | 426,224 |
| 2024-10-16 | 13,020.00 | 13,830.00 | 12,960.00 | 13,550.00 | 11,901.05 | 295,160 |
| 2024-10-15 | 13,150.00 | 13,150.00 | 12,980.00 | 13,020.00 | 11,435.55 | 47,466 |
| 2024-10-14 | 13,500.00 | 13,500.00 | 13,050.00 | 13,150.00 | 11,549.73 | 40,078 |
| 2024-10-11 | 13,410.00 | 13,540.00 | 13,350.00 | 13,490.00 | 11,848.35 | 41,640 |
| 2024-10-10 | 13,480.00 | 13,630.00 | 13,260.00 | 13,520.00 | 11,874.70 | 59,421 |
| 2024-10-08 | 13,480.00 | 13,500.00 | 13,240.00 | 13,480.00 | 11,839.57 | 48,910 |
| 2024-10-07 | 13,090.00 | 13,490.00 | 13,000.00 | 13,480.00 | 11,839.57 | 99,916 |
| 2024-10-04 | 12,930.00 | 13,010.00 | 12,880.00 | 12,990.00 | 11,409.20 | 37,544 |
| 2024-10-02 | 12,850.00 | 13,030.00 | 12,830.00 | 12,930.00 | 11,356.50 | 78,809 |
| 2024-09-30 | 13,190.00 | 13,190.00 | 12,920.00 | 12,930.00 | 11,356.50 | 87,495 |
| 2024-09-27 | 13,590.00 | 13,650.00 | 13,020.00 | 13,210.00 | 11,602.43 | 215,041 |
| 2024-09-26 | 13,560.00 | 13,750.00 | 13,430.00 | 13,750.00 | 11,813.22 | 111,773 |
| 2024-09-25 | 13,410.00 | 13,650.00 | 13,390.00 | 13,620.00 | 11,701.53 | 99,269 |
| 2024-09-24 | 13,330.00 | 13,500.00 | 13,000.00 | 13,410.00 | 11,521.11 | 101,635 |
| 2024-09-23 | 13,360.00 | 13,470.00 | 13,310.00 | 13,460.00 | 11,564.07 | 29,595 |
| 2024-09-20 | 13,400.00 | 13,650.00 | 13,300.00 | 13,360.00 | 11,478.15 | 86,565 |
| 2024-09-19 | 13,200.00 | 13,450.00 | 13,140.00 | 13,450.00 | 11,555.48 | 92,302 |
| 2024-09-13 | 12,870.00 | 13,130.00 | 12,870.00 | 13,130.00 | 11,280.55 | 19,222 |
| 2024-09-12 | 12,880.00 | 13,000.00 | 12,870.00 | 12,870.00 | 11,057.17 | 22,020 |
| 2024-09-11 | 13,020.00 | 13,150.00 | 12,870.00 | 12,880.00 | 11,065.77 | 58,686 |
| 2024-09-10 | 12,890.00 | 13,200.00 | 12,870.00 | 13,020.00 | 11,186.05 | 52,848 |
| 2024-09-09 | 13,000.00 | 13,000.00 | 12,750.00 | 12,850.00 | 11,039.99 | 79,341 |
| 2024-09-06 | 13,200.00 | 13,230.00 | 12,940.00 | 13,050.00 | 11,211.82 | 45,366 |
| 2024-09-05 | 13,400.00 | 13,480.00 | 13,100.00 | 13,190.00 | 11,332.10 | 63,403 |
| 2024-09-04 | 13,510.00 | 13,670.00 | 13,350.00 | 13,400.00 | 11,512.52 | 51,308 |
| 2024-09-03 | 13,450.00 | 13,770.00 | 13,450.00 | 13,690.00 | 11,761.67 | 59,372 |
| 2024-09-02 | 13,600.00 | 13,600.00 | 13,400.00 | 13,520.00 | 11,615.62 | 31,400 |
| 2024-08-30 | 13,430.00 | 13,640.00 | 13,400.00 | 13,610.00 | 11,692.94 | 45,554 |
| 2024-08-29 | 13,490.00 | 13,780.00 | 13,340.00 | 13,430.00 | 11,538.29 | 81,097 |
| 2024-08-28 | 13,400.00 | 13,510.00 | 13,310.00 | 13,510.00 | 11,607.03 | 32,308 |
| 2024-08-27 | 13,560.00 | 13,670.00 | 13,380.00 | 13,500.00 | 11,598.43 | 51,747 |
| 2024-08-26 | 13,840.00 | 13,930.00 | 13,540.00 | 13,670.00 | 11,744.49 | 44,972 |
| 2024-08-23 | 13,550.00 | 13,860.00 | 13,460.00 | 13,830.00 | 11,881.95 | 51,435 |
| 2024-08-22 | 13,670.00 | 13,860.00 | 13,470.00 | 13,670.00 | 11,744.49 | 86,475 |
| 2024-08-21 | 13,210.00 | 13,800.00 | 13,150.00 | 13,670.00 | 11,744.49 | 173,579 |
| 2024-08-20 | 12,830.00 | 13,220.00 | 12,830.00 | 13,130.00 | 11,280.55 | 62,118 |
| 2024-08-19 | 13,090.00 | 13,100.00 | 12,870.00 | 12,880.00 | 11,065.77 | 20,354 |
| 2024-08-16 | 13,040.00 | 13,140.00 | 12,940.00 | 13,100.00 | 11,254.78 | 27,295 |
| 2024-08-14 | 12,890.00 | 13,040.00 | 12,800.00 | 13,040.00 | 11,203.23 | 38,228 |
| 2024-08-13 | 12,870.00 | 12,910.00 | 12,710.00 | 12,880.00 | 11,065.77 | 30,983 |
| 2024-08-12 | 13,150.00 | 13,150.00 | 12,750.00 | 12,870.00 | 11,057.17 | 45,118 |
| 2024-08-09 | 12,910.00 | 13,100.00 | 12,810.00 | 13,050.00 | 11,211.82 | 51,509 |
| 2024-08-08 | 12,330.00 | 13,130.00 | 12,330.00 | 13,040.00 | 11,203.23 | 105,169 |
| 2024-08-07 | 12,360.00 | 12,560.00 | 12,220.00 | 12,430.00 | 10,679.15 | 45,223 |
| 2024-08-06 | 12,010.00 | 12,660.00 | 11,900.00 | 12,360.00 | 10,619.01 | 161,568 |
| 2024-08-05 | 12,750.00 | 12,820.00 | 11,100.00 | 12,010.00 | 10,318.31 | 253,348 |
| 2024-08-02 | 12,800.00 | 12,950.00 | 12,560.00 | 12,900.00 | 11,082.95 | 99,357 |
| 2024-08-01 | 12,900.00 | 12,970.00 | 12,780.00 | 12,930.00 | 11,108.72 | 60,947 |
| 2024-07-31 | 12,570.00 | 12,800.00 | 12,560.00 | 12,800.00 | 10,997.03 | 25,678 |
| 2024-07-30 | 12,520.00 | 12,700.00 | 12,520.00 | 12,570.00 | 10,799.43 | 21,271 |
| 2024-07-29 | 12,270.00 | 12,900.00 | 12,270.00 | 12,670.00 | 10,885.35 | 53,672 |
| 2024-07-26 | 12,450.00 | 12,450.00 | 12,250.00 | 12,370.00 | 10,627.60 | 53,609 |
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.