Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

K Car Co., Ltd. (381970) Historical Prices

KR:381970 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20265,750.005,780.005,340.005,430.005,430.00-6.06%138,5181.70
Oct 29, 20265,950.005,950.005,760.005,780.005,780.00-1.20%41,3540.51
Oct 28, 20265,940.005,980.005,840.005,850.005,850.00-0.17%39,1870.47
Oct 27, 20266,160.006,290.005,860.005,860.005,860.00-5.64%393,2555.05
Oct 26, 20266,150.006,310.006,150.006,210.006,210.00-1.90%16,1000.20
Oct 23, 20266,450.006,560.006,260.006,330.006,330.00-3.95%36,4400.45
Oct 22, 20266,630.006,810.006,410.006,590.006,590.00-0.75%73,1530.90
Oct 21, 20266,410.007,000.006,410.006,640.006,640.00+3.43%105,4701.31
Oct 20, 20266,500.006,860.006,410.006,420.006,420.00-2.58%56,4160.70
Oct 19, 20266,380.006,780.006,180.006,590.006,590.00+3.29%95,3191.19
Oct 16, 20266,050.006,450.006,050.006,380.006,380.00+5.28%66,4010.83
Oct 15, 20266,130.006,390.005,900.006,060.006,060.00-0.16%107,2721.35
Oct 14, 20266,000.006,200.006,000.006,070.006,070.00+0.83%42,1490.54
Oct 13, 20266,100.006,220.005,930.006,020.006,020.00-3.06%77,6050.98
Oct 12, 20266,250.006,400.006,150.006,210.006,210.00-1.11%57,6570.73
Oct 09, 20266,280.006,400.006,210.006,280.006,280.00+0.00%00.00
Oct 08, 20266,260.006,400.006,210.006,280.006,280.00+0.00%52,4320.65
Oct 07, 20266,320.006,410.006,250.006,280.006,280.00-0.79%56,3980.69
Oct 06, 20266,290.006,330.006,240.006,330.006,330.00+0.16%14,7700.18
Oct 05, 20266,320.006,320.006,220.006,320.006,320.00+0.00%00.00
Oct 02, 20266,250.006,320.006,220.006,320.006,320.00+1.61%13,4470.16
Oct 01, 20266,320.006,360.006,220.006,220.006,220.00-1.58%26,5290.31
Sep 30, 20266,300.006,410.006,280.006,320.006,320.00-0.78%34,2920.40
Sep 29, 20266,390.006,500.006,210.006,370.006,370.00-1.39%90,1741.05
Sep 28, 20266,330.006,620.006,320.006,460.006,460.00+2.22%96,5121.13
Sep 25, 20266,320.006,380.006,300.006,320.006,320.00+0.00%00.00
Sep 24, 20266,320.006,380.006,300.006,320.006,320.00+0.00%00.00
Sep 23, 20266,380.006,380.006,300.006,320.006,320.00-0.94%19,9620.23
Sep 22, 20266,350.006,400.006,330.006,380.006,380.00+0.47%27,0570.30
Sep 21, 20266,610.006,610.006,290.006,350.006,350.00-2.46%73,6940.83
Sep 18, 20266,450.006,650.006,450.006,510.006,510.00+0.77%63,8260.72
Sep 17, 20266,370.006,570.006,300.006,460.006,460.00+1.57%68,1010.77
Sep 16, 20266,530.006,530.006,360.006,360.006,360.00-1.85%38,5170.43
Sep 15, 20266,490.006,640.006,410.006,480.006,480.00-1.07%71,6540.80
Sep 14, 20266,580.006,650.006,480.006,550.006,550.00+0.31%71,1130.80
Sep 11, 20266,540.006,680.006,470.006,530.006,530.00-0.15%78,9150.87
Sep 10, 20266,410.006,600.006,330.006,540.006,540.00+2.19%81,1940.88
Sep 09, 20266,420.006,460.006,360.006,400.006,400.00-0.93%35,5600.34
Sep 08, 20266,340.006,500.006,310.006,460.006,460.00+2.70%136,3371.32
Sep 07, 20266,320.006,390.006,270.006,290.006,290.00-1.26%35,1610.34
Sep 04, 20266,310.006,400.006,250.006,370.006,370.00+1.43%116,1701.11
Sep 03, 20266,310.006,420.006,230.006,280.006,280.00+0.80%98,6730.93
Sep 02, 20266,380.006,440.006,220.006,230.006,230.00-3.11%70,0210.66
Sep 01, 20266,370.006,430.006,320.006,430.006,430.00+0.94%36,9000.34
Aug 31, 20266,320.006,410.006,260.006,370.006,370.00-0.62%33,7570.31
Aug 28, 20266,240.006,430.006,140.006,410.006,410.00+3.22%116,5551.07
Aug 27, 20266,300.006,310.006,150.006,210.006,210.00-1.27%99,2500.91
Aug 26, 20266,270.006,350.006,150.006,290.006,290.00+1.29%74,6710.67
Aug 25, 20266,050.006,300.005,990.006,210.006,210.00+1.80%142,4931.28
Aug 24, 20266,120.006,170.006,020.006,100.006,100.00-0.33%59,3200.52