K Car Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	27,650.00	33,150.00	26,700.00	33,150.00	24,100.35	5,057,849
2021-11-22	25,000.00	25,650.00	24,600.00	25,500.00	18,538.73	366,558
2021-11-19	23,200.00	25,400.00	23,200.00	25,000.00	18,175.23	463,156
2021-11-18	23,550.00	23,550.00	22,950.00	23,200.00	16,866.61	50,331
2021-11-17	23,700.00	24,100.00	22,950.00	23,200.00	16,866.61	153,636
2021-11-16	24,250.00	24,800.00	23,800.00	23,900.00	17,375.52	104,115
2021-11-15	23,800.00	24,550.00	23,700.00	24,400.00	17,739.02	138,192
2021-11-12	23,250.00	24,000.00	23,250.00	23,700.00	17,230.12	89,693
2021-11-11	23,450.00	23,800.00	22,850.00	23,400.00	17,012.01	210,992
2021-11-10	24,850.00	25,200.00	23,800.00	23,900.00	17,375.52	353,226
2021-11-09	22,750.00	26,700.00	22,300.00	25,050.00	18,211.58	477,046
2021-11-08	23,250.00	23,250.00	21,900.00	22,400.00	16,285.00	289,548
2021-11-05	24,400.00	24,600.00	22,550.00	23,150.00	16,830.26	375,831
2021-11-04	25,600.00	26,000.00	23,800.00	24,300.00	17,666.32	443,552
2021-11-03	25,550.00	25,600.00	24,850.00	25,150.00	18,284.28	264,590
2021-11-02	25,100.00	25,250.00	24,700.00	25,150.00	18,284.28	258,641
2021-11-01	24,500.00	25,400.00	24,250.00	24,600.00	17,884.42	118,914
2021-10-29	25,100.00	25,450.00	24,500.00	24,500.00	17,811.72	150,899
2021-10-28	25,000.00	25,800.00	24,600.00	25,050.00	18,211.58	198,171
2021-10-27	24,850.00	25,400.00	24,450.00	24,900.00	18,102.53	187,601
2021-10-26	25,750.00	26,000.00	24,800.00	24,800.00	18,029.83	335,921
2021-10-25	25,700.00	26,100.00	24,800.00	25,850.00	18,793.19	430,618
2021-10-22	25,050.00	25,850.00	24,800.00	25,400.00	18,466.03	808,007

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.