K Car Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 22,150.00 | 22,650.00 | 22,100.00 | 22,500.00 | 16,991.64 | 183,171 |
| 2022-08-12 | 21,950.00 | 22,550.00 | 21,450.00 | 22,250.00 | 16,802.84 | 233,724 |
| 2022-08-11 | 22,850.00 | 23,150.00 | 21,700.00 | 22,000.00 | 16,614.04 | 456,733 |
| 2022-08-10 | 22,550.00 | 23,450.00 | 22,250.00 | 22,650.00 | 17,104.91 | 690,686 |
| 2022-08-09 | 21,950.00 | 24,500.00 | 21,450.00 | 22,650.00 | 17,104.91 | 3,122,650 |
| 2022-08-08 | 21,450.00 | 21,850.00 | 21,000.00 | 21,300.00 | 16,085.42 | 271,900 |
| 2022-08-05 | 20,300.00 | 22,600.00 | 20,100.00 | 21,200.00 | 16,009.90 | 1,270,266 |
| 2022-08-04 | 21,250.00 | 21,350.00 | 19,900.00 | 20,350.00 | 15,367.99 | 516,140 |
| 2022-08-03 | 21,800.00 | 22,250.00 | 21,050.00 | 21,200.00 | 16,009.90 | 418,910 |
| 2022-08-02 | 19,700.00 | 24,200.00 | 19,400.00 | 22,100.00 | 16,689.56 | 3,400,279 |
| 2022-08-01 | 19,150.00 | 19,600.00 | 19,050.00 | 19,550.00 | 14,763.84 | 101,724 |
| 2022-07-29 | 18,950.00 | 19,400.00 | 18,900.00 | 19,100.00 | 14,424.01 | 93,024 |
| 2022-07-28 | 18,850.00 | 19,250.00 | 18,600.00 | 18,850.00 | 14,235.22 | 108,910 |
| 2022-07-27 | 18,650.00 | 18,800.00 | 18,450.00 | 18,650.00 | 14,084.18 | 44,465 |
| 2022-07-26 | 18,900.00 | 18,900.00 | 18,600.00 | 18,650.00 | 14,084.18 | 48,972 |
| 2022-07-25 | 18,850.00 | 19,150.00 | 18,700.00 | 18,850.00 | 14,235.22 | 72,888 |
| 2022-07-22 | 18,400.00 | 18,950.00 | 18,250.00 | 18,800.00 | 14,197.46 | 129,527 |
| 2022-07-21 | 18,550.00 | 18,750.00 | 18,350.00 | 18,400.00 | 13,895.38 | 107,884 |
| 2022-07-20 | 18,900.00 | 19,150.00 | 18,500.00 | 18,550.00 | 14,008.66 | 158,475 |
| 2022-07-19 | 18,800.00 | 18,800.00 | 18,500.00 | 18,600.00 | 14,046.42 | 66,317 |
| 2022-07-18 | 18,800.00 | 18,950.00 | 18,300.00 | 18,800.00 | 14,197.46 | 180,147 |
| 2022-07-15 | 19,000.00 | 19,050.00 | 18,250.00 | 18,750.00 | 14,159.70 | 93,548 |
| 2022-07-14 | 18,500.00 | 19,000.00 | 18,400.00 | 18,750.00 | 14,159.70 | 107,996 |
| 2022-07-13 | 18,850.00 | 19,000.00 | 18,050.00 | 18,850.00 | 14,235.22 | 131,002 |
| 2022-07-12 | 19,750.00 | 19,750.00 | 18,650.00 | 18,900.00 | 14,272.97 | 183,755 |
| 2022-07-11 | 20,000.00 | 20,050.00 | 19,350.00 | 19,750.00 | 14,914.88 | 139,328 |
| 2022-07-08 | 20,300.00 | 20,400.00 | 19,800.00 | 20,000.00 | 15,103.68 | 97,058 |
| 2022-07-07 | 20,500.00 | 20,500.00 | 19,950.00 | 20,250.00 | 15,292.47 | 98,636 |
| 2022-07-06 | 19,800.00 | 21,000.00 | 19,450.00 | 20,100.00 | 15,179.20 | 237,833 |
| 2022-07-05 | 19,400.00 | 19,950.00 | 19,050.00 | 19,850.00 | 14,990.40 | 109,246 |
| 2022-07-04 | 19,800.00 | 19,850.00 | 18,650.00 | 19,150.00 | 14,461.77 | 175,955 |
| 2022-07-01 | 20,550.00 | 20,600.00 | 19,500.00 | 19,750.00 | 14,914.88 | 120,727 |
| 2022-06-30 | 20,800.00 | 21,050.00 | 20,350.00 | 20,450.00 | 15,443.51 | 175,156 |
| 2022-06-29 | 20,250.00 | 20,900.00 | 20,100.00 | 20,850.00 | 15,745.58 | 218,147 |
| 2022-06-28 | 20,600.00 | 20,800.00 | 20,150.00 | 20,750.00 | 15,526.58 | 201,245 |
| 2022-06-27 | 20,750.00 | 21,000.00 | 20,500.00 | 20,550.00 | 15,376.93 | 126,175 |
| 2022-06-24 | 19,750.00 | 20,650.00 | 19,750.00 | 20,500.00 | 15,339.51 | 269,245 |
| 2022-06-23 | 19,600.00 | 20,600.00 | 19,600.00 | 19,750.00 | 14,778.31 | 233,234 |
| 2022-06-22 | 20,600.00 | 20,750.00 | 19,650.00 | 19,650.00 | 14,703.48 | 190,140 |
| 2022-06-21 | 20,300.00 | 20,950.00 | 20,050.00 | 20,550.00 | 15,376.93 | 234,549 |
| 2022-06-20 | 19,900.00 | 20,350.00 | 19,600.00 | 20,000.00 | 14,965.38 | 256,136 |
| 2022-06-17 | 19,350.00 | 20,350.00 | 19,050.00 | 19,850.00 | 14,853.14 | 529,181 |
| 2022-06-16 | 20,700.00 | 21,100.00 | 19,850.00 | 20,050.00 | 15,002.79 | 371,591 |
| 2022-06-15 | 20,850.00 | 21,450.00 | 20,150.00 | 20,450.00 | 15,302.10 | 335,799 |
| 2022-06-14 | 21,000.00 | 21,550.00 | 20,350.00 | 21,300.00 | 15,938.13 | 635,359 |
| 2022-06-13 | 22,100.00 | 22,650.00 | 21,350.00 | 21,350.00 | 15,975.54 | 521,436 |
| 2022-06-10 | 23,050.00 | 23,700.00 | 22,550.00 | 22,800.00 | 17,060.53 | 583,271 |
| 2022-06-09 | 23,700.00 | 23,850.00 | 23,150.00 | 23,150.00 | 17,322.43 | 479,604 |
| 2022-06-08 | 24,200.00 | 24,550.00 | 23,750.00 | 23,800.00 | 17,808.80 | 90,750 |
| 2022-06-07 | 25,200.00 | 25,200.00 | 24,150.00 | 24,150.00 | 18,070.69 | 133,713 |
| 2022-06-03 | 25,200.00 | 25,400.00 | 25,000.00 | 25,300.00 | 18,931.20 | 63,268 |
| 2022-06-02 | 25,150.00 | 25,850.00 | 24,550.00 | 24,800.00 | 18,557.07 | 102,695 |
| 2022-05-31 | 25,800.00 | 25,800.00 | 25,150.00 | 25,150.00 | 18,818.96 | 310,893 |
| 2022-05-30 | 26,100.00 | 26,300.00 | 25,400.00 | 25,800.00 | 19,305.34 | 97,812 |
| 2022-05-27 | 26,300.00 | 26,400.00 | 25,850.00 | 26,050.00 | 19,492.40 | 81,656 |
| 2022-05-26 | 26,800.00 | 26,900.00 | 26,050.00 | 26,050.00 | 19,492.40 | 82,102 |
| 2022-05-25 | 26,100.00 | 26,750.00 | 25,900.00 | 26,500.00 | 19,829.13 | 177,009 |
| 2022-05-24 | 26,000.00 | 26,750.00 | 25,450.00 | 25,850.00 | 19,342.75 | 128,407 |
| 2022-05-23 | 25,500.00 | 26,050.00 | 24,850.00 | 26,000.00 | 19,454.99 | 108,417 |
| 2022-05-20 | 24,850.00 | 25,450.00 | 24,650.00 | 25,350.00 | 18,968.62 | 89,408 |
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.