K Car Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	24,400.00	25,000.00	24,150.00	24,850.00	18,594.48	93,944
2022-05-18	24,800.00	25,150.00	24,250.00	25,100.00	18,781.55	146,261
2022-05-17	24,750.00	24,900.00	24,200.00	24,550.00	18,370.00	125,720
2022-05-16	23,650.00	24,850.00	23,650.00	24,750.00	18,519.66	190,335
2022-05-13	23,600.00	24,000.00	23,350.00	23,500.00	17,584.32	144,875
2022-05-12	23,950.00	24,300.00	23,000.00	23,600.00	17,659.15	203,735
2022-05-11	25,100.00	25,100.00	24,100.00	24,200.00	18,108.11	239,634
2022-05-10	24,150.00	25,300.00	23,800.00	25,200.00	18,856.38	367,685
2022-05-09	25,450.00	25,750.00	24,950.00	25,000.00	18,706.72	237,207
2022-05-06	26,500.00	26,900.00	25,750.00	25,850.00	19,342.75	281,589
2022-05-04	27,300.00	27,450.00	26,900.00	27,000.00	20,203.26	138,508
2022-05-03	27,050.00	27,750.00	26,950.00	27,300.00	20,427.74	201,681
2022-05-02	26,750.00	27,850.00	26,450.00	27,000.00	20,203.26	306,011
2022-04-29	29,000.00	30,400.00	27,500.00	27,600.00	20,652.22	515,282
2022-04-28	28,450.00	28,450.00	27,200.00	27,750.00	20,764.46	150,629
2022-04-27	28,500.00	28,900.00	27,800.00	28,000.00	20,951.53	206,851
2022-04-26	29,900.00	30,100.00	29,350.00	29,450.00	22,036.52	104,654
2022-04-25	28,500.00	30,150.00	28,250.00	29,600.00	22,148.76	164,798
2022-04-22	29,700.00	29,700.00	29,050.00	29,200.00	21,849.45	141,658
2022-04-21	30,500.00	30,600.00	29,650.00	30,000.00	22,448.07	172,868
2022-04-20	31,050.00	31,100.00	30,200.00	30,350.00	22,709.96	176,160
2022-04-19	31,800.00	32,600.00	31,000.00	31,050.00	23,233.75	145,021
2022-04-18	31,200.00	31,950.00	31,050.00	31,550.00	23,607.88	83,953
2022-04-15	31,200.00	31,600.00	31,050.00	31,200.00	23,345.99	64,559
2022-04-14	31,200.00	31,850.00	30,800.00	31,650.00	23,682.71	146,167
2022-04-13	31,000.00	31,200.00	30,400.00	31,200.00	23,345.99	110,596
2022-04-12	30,650.00	31,100.00	30,250.00	30,800.00	23,046.68	95,605
2022-04-11	31,250.00	31,900.00	31,000.00	31,150.00	23,308.58	83,349
2022-04-08	32,700.00	32,800.00	31,100.00	31,550.00	23,607.88	179,520
2022-04-07	32,900.00	33,900.00	32,000.00	32,350.00	24,206.50	253,743
2022-04-06	32,050.00	33,500.00	31,900.00	33,300.00	24,917.35	298,714
2022-04-05	31,550.00	33,150.00	31,550.00	32,350.00	24,206.50	415,067
2022-04-04	31,000.00	31,600.00	31,000.00	31,300.00	23,420.82	143,714
2022-04-01	32,500.00	33,200.00	31,150.00	31,400.00	23,495.64	330,431
2022-03-31	30,900.00	33,900.00	30,900.00	32,650.00	24,430.98	794,560
2022-03-30	32,050.00	32,350.00	31,050.00	31,300.00	23,420.82	324,098
2022-03-29	33,450.00	33,950.00	31,500.00	31,900.00	23,727.61	729,616
2022-03-28	31,150.00	36,550.00	31,000.00	33,550.00	24,954.90	5,732,701
2022-03-25	31,250.00	31,750.00	30,800.00	30,950.00	23,020.99	245,853
2022-03-24	30,900.00	31,250.00	30,300.00	31,050.00	23,095.37	192,634
2022-03-23	30,800.00	31,100.00	30,550.00	31,050.00	23,095.37	229,921
2022-03-22	31,850.00	32,200.00	30,700.00	30,800.00	22,909.41	567,865
2022-03-21	31,450.00	33,450.00	31,050.00	31,700.00	23,578.84	1,517,876
2022-03-18	32,950.00	37,300.00	31,400.00	31,400.00	23,355.70	6,127,363
2022-03-17	29,050.00	30,450.00	29,050.00	30,250.00	22,500.32	192,353
2022-03-16	28,400.00	29,100.00	28,200.00	28,850.00	21,458.98	65,664
2022-03-15	29,450.00	29,450.00	28,100.00	28,100.00	20,901.12	128,184
2022-03-14	28,950.00	30,000.00	28,650.00	29,550.00	21,979.65	156,137
2022-03-11	28,300.00	29,250.00	28,150.00	28,650.00	21,310.22	153,024
2022-03-10	30,950.00	30,950.00	28,250.00	28,250.00	21,012.69	318,240
2022-03-08	31,600.00	31,850.00	30,200.00	30,300.00	22,537.51	341,829
2022-03-07	33,500.00	33,550.00	31,350.00	32,050.00	23,839.18	293,151
2022-03-04	32,950.00	34,000.00	31,950.00	33,050.00	24,582.99	194,156
2022-03-03	33,100.00	33,300.00	32,000.00	32,950.00	24,508.61	179,895
2022-03-02	30,950.00	33,250.00	30,750.00	33,000.00	24,545.80	275,724
2022-02-28	30,400.00	30,950.00	30,300.00	30,850.00	22,946.60	107,129
2022-02-25	30,750.00	31,600.00	30,400.00	30,400.00	22,611.89	242,271
2022-02-24	30,550.00	30,850.00	29,750.00	29,750.00	22,128.41	177,635
2022-02-23	30,700.00	31,500.00	30,150.00	31,000.00	23,058.18	267,899
2022-02-22	29,150.00	30,850.00	29,150.00	30,400.00	22,611.89	203,780

← NewerPage 19 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.