K Car Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,380.00 | 6,780.00 | 6,180.00 | 6,590.00 | 6,590.00 | 93,651 |
| 2026-10-16 | 6,050.00 | 6,450.00 | 6,050.00 | 6,380.00 | 6,380.00 | 65,714 |
| 2026-10-15 | 6,130.00 | 6,390.00 | 5,900.00 | 6,060.00 | 6,060.00 | 107,272 |
| 2026-10-14 | 6,000.00 | 6,200.00 | 6,000.00 | 6,070.00 | 6,070.00 | 42,149 |
| 2026-10-13 | 6,100.00 | 6,220.00 | 5,930.00 | 6,020.00 | 6,020.00 | 77,605 |
| 2026-10-12 | 6,250.00 | 6,400.00 | 6,150.00 | 6,210.00 | 6,210.00 | 57,657 |
| 2026-10-08 | 6,260.00 | 6,400.00 | 6,210.00 | 6,280.00 | 6,280.00 | 52,432 |
| 2026-10-07 | 6,320.00 | 6,410.00 | 6,250.00 | 6,280.00 | 6,280.00 | 56,398 |
| 2026-10-06 | 6,290.00 | 6,330.00 | 6,240.00 | 6,330.00 | 6,330.00 | 14,770 |
| 2026-10-02 | 6,250.00 | 6,320.00 | 6,220.00 | 6,320.00 | 6,320.00 | 13,447 |
| 2026-10-01 | 6,320.00 | 6,360.00 | 6,220.00 | 6,220.00 | 6,220.00 | 26,529 |
| 2026-09-30 | 6,300.00 | 6,410.00 | 6,280.00 | 6,320.00 | 6,320.00 | 34,292 |
| 2026-09-29 | 6,390.00 | 6,500.00 | 6,210.00 | 6,370.00 | 6,370.00 | 90,174 |
| 2026-09-28 | 6,330.00 | 6,620.00 | 6,320.00 | 6,460.00 | 6,460.00 | 96,512 |
| 2026-09-23 | 6,380.00 | 6,380.00 | 6,300.00 | 6,320.00 | 6,320.00 | 19,962 |
| 2026-09-22 | 6,350.00 | 6,400.00 | 6,330.00 | 6,380.00 | 6,380.00 | 27,057 |
| 2026-09-21 | 6,610.00 | 6,610.00 | 6,290.00 | 6,350.00 | 6,350.00 | 73,694 |
| 2026-09-18 | 6,450.00 | 6,650.00 | 6,450.00 | 6,510.00 | 6,510.00 | 63,826 |
| 2026-09-17 | 6,370.00 | 6,570.00 | 6,300.00 | 6,460.00 | 6,460.00 | 68,101 |
| 2026-09-16 | 6,530.00 | 6,530.00 | 6,360.00 | 6,360.00 | 6,360.00 | 38,517 |
| 2026-09-15 | 6,490.00 | 6,640.00 | 6,410.00 | 6,480.00 | 6,480.00 | 72,621 |
| 2026-09-14 | 6,580.00 | 6,650.00 | 6,480.00 | 6,550.00 | 6,550.00 | 71,113 |
| 2026-09-11 | 6,540.00 | 6,680.00 | 6,470.00 | 6,530.00 | 6,530.00 | 78,915 |
| 2026-09-10 | 6,410.00 | 6,600.00 | 6,330.00 | 6,540.00 | 6,540.00 | 81,194 |
| 2026-09-09 | 6,420.00 | 6,460.00 | 6,360.00 | 6,400.00 | 6,400.00 | 35,560 |
| 2026-09-08 | 6,340.00 | 6,500.00 | 6,310.00 | 6,460.00 | 6,460.00 | 136,337 |
| 2026-09-07 | 6,320.00 | 6,390.00 | 6,270.00 | 6,290.00 | 6,290.00 | 35,161 |
| 2026-09-04 | 6,310.00 | 6,400.00 | 6,250.00 | 6,370.00 | 6,370.00 | 116,170 |
| 2026-09-03 | 6,310.00 | 6,420.00 | 6,230.00 | 6,280.00 | 6,280.00 | 98,673 |
| 2026-09-02 | 6,380.00 | 6,440.00 | 6,220.00 | 6,230.00 | 6,230.00 | 70,021 |
| 2026-09-01 | 6,370.00 | 6,430.00 | 6,320.00 | 6,430.00 | 6,430.00 | 36,900 |
| 2026-08-31 | 6,320.00 | 6,410.00 | 6,260.00 | 6,370.00 | 6,370.00 | 33,757 |
| 2026-08-28 | 6,240.00 | 6,430.00 | 6,140.00 | 6,410.00 | 6,410.00 | 116,555 |
| 2026-08-27 | 6,300.00 | 6,310.00 | 6,150.00 | 6,210.00 | 6,210.00 | 99,250 |
| 2026-08-26 | 6,270.00 | 6,350.00 | 6,150.00 | 6,290.00 | 6,290.00 | 74,671 |
| 2026-08-25 | 6,050.00 | 6,300.00 | 5,990.00 | 6,210.00 | 6,210.00 | 142,493 |
| 2026-08-24 | 6,120.00 | 6,170.00 | 6,020.00 | 6,100.00 | 6,100.00 | 59,320 |
| 2026-08-21 | 6,180.00 | 6,200.00 | 6,020.00 | 6,120.00 | 6,120.00 | 98,131 |
| 2026-08-20 | 6,260.00 | 6,330.00 | 6,100.00 | 6,170.00 | 6,170.00 | 214,002 |
| 2026-08-19 | 6,450.00 | 6,460.00 | 6,160.00 | 6,250.00 | 6,250.00 | 243,941 |
| 2026-08-18 | 7,100.00 | 7,130.00 | 6,490.00 | 6,590.00 | 6,590.00 | 548,491 |
| 2026-08-14 | 7,690.00 | 7,790.00 | 7,500.00 | 7,760.00 | 7,760.00 | 313,583 |
| 2026-08-13 | 7,770.00 | 7,800.00 | 7,640.00 | 7,710.00 | 7,710.00 | 72,090 |
| 2026-08-12 | 7,960.00 | 7,960.00 | 7,670.00 | 7,750.00 | 7,750.00 | 102,442 |
| 2026-08-11 | 7,870.00 | 7,930.00 | 7,700.00 | 7,930.00 | 7,930.00 | 65,611 |
| 2026-08-10 | 7,760.00 | 7,850.00 | 7,690.00 | 7,850.00 | 7,850.00 | 58,971 |
| 2026-08-07 | 7,680.00 | 7,800.00 | 7,660.00 | 7,750.00 | 7,750.00 | 61,384 |
| 2026-08-06 | 7,610.00 | 7,700.00 | 7,510.00 | 7,680.00 | 7,680.00 | 47,941 |
| 2026-08-05 | 7,700.00 | 7,750.00 | 7,560.00 | 7,600.00 | 7,600.00 | 42,472 |
| 2026-08-04 | 7,350.00 | 7,630.00 | 7,350.00 | 7,550.00 | 7,550.00 | 32,114 |
| 2026-08-03 | 7,430.00 | 7,480.00 | 7,280.00 | 7,310.00 | 7,310.00 | 48,835 |
| 2026-07-31 | 7,160.00 | 7,450.00 | 7,160.00 | 7,380.00 | 7,380.00 | 96,450 |
| 2026-07-30 | 6,830.00 | 7,450.00 | 6,830.00 | 7,150.00 | 7,150.00 | 93,253 |
| 2026-07-29 | 7,030.00 | 7,400.00 | 6,990.00 | 7,190.00 | 7,190.00 | 154,420 |
| 2026-07-28 | 7,550.00 | 7,550.00 | 7,120.00 | 7,190.00 | 7,190.00 | 118,168 |
| 2026-07-27 | 7,420.00 | 7,660.00 | 7,420.00 | 7,550.00 | 7,550.00 | 56,807 |
| 2026-07-24 | 7,500.00 | 7,690.00 | 7,340.00 | 7,410.00 | 7,410.00 | 59,925 |
| 2026-07-23 | 7,160.00 | 7,560.00 | 7,160.00 | 7,560.00 | 7,560.00 | 61,533 |
| 2026-07-22 | 7,250.00 | 7,320.00 | 7,160.00 | 7,170.00 | 7,170.00 | 61,120 |
| 2026-07-21 | 7,210.00 | 7,350.00 | 7,210.00 | 7,240.00 | 7,240.00 | 58,347 |
Page 1 of 21 · 1,223 trading daysOlder →
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.