KR Motors Co., Ltd. (KRX:000040)
South Korea · Delayed Price · Currency is KRW 403.00
+24.00 (6.33%)
Mar 20, 2026, 12:19 PM KST
KR Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 383.00 | 383.00 | 373.00 | 379.00 | 379.00 | -0.79% | 100,221 |
| Mar 18, 2026 | 381.00 | 384.00 | 375.00 | 382.00 | 382.00 | 0.26% | 187,486 |
| Mar 17, 2026 | 380.00 | 383.00 | 376.00 | 381.00 | 381.00 | 1.06% | 139,121 |
| Mar 16, 2026 | 380.00 | 380.00 | 367.00 | 377.00 | 377.00 | - | 79,695 |
| Mar 13, 2026 | 368.00 | 377.00 | 365.00 | 377.00 | 377.00 | 1.89% | 408,935 |
| Mar 12, 2026 | 370.00 | 374.00 | 365.00 | 370.00 | 370.00 | 0.27% | 115,933 |
| Mar 11, 2026 | 369.00 | 378.00 | 365.00 | 369.00 | 369.00 | 0.27% | 182,427 |
| Mar 10, 2026 | 372.00 | 387.00 | 365.00 | 368.00 | 368.00 | -0.54% | 108,575 |
| Mar 9, 2026 | 377.00 | 398.00 | 363.00 | 370.00 | 370.00 | -1.86% | 177,387 |
| Mar 6, 2026 | 365.00 | 379.00 | 364.00 | 377.00 | 377.00 | 3.29% | 229,100 |
| Mar 5, 2026 | 356.00 | 379.00 | 356.00 | 365.00 | 365.00 | 3.69% | 170,641 |
| Mar 4, 2026 | 385.00 | 385.00 | 351.00 | 352.00 | 352.00 | -8.57% | 487,208 |
| Mar 3, 2026 | 396.00 | 399.00 | 385.00 | 385.00 | 385.00 | -2.78% | 275,694 |
| Feb 27, 2026 | 402.00 | 402.00 | 393.00 | 396.00 | 396.00 | -1.49% | 253,509 |
| Feb 26, 2026 | 403.00 | 411.00 | 396.00 | 402.00 | 402.00 | - | 272,094 |
| Feb 25, 2026 | 411.00 | 418.00 | 400.00 | 402.00 | 402.00 | -1.95% | 251,268 |
| Feb 24, 2026 | 394.00 | 411.00 | 393.00 | 410.00 | 410.00 | 3.27% | 284,681 |
| Feb 23, 2026 | 410.00 | 412.00 | 395.00 | 397.00 | 397.00 | -1.73% | 351,342 |
| Feb 20, 2026 | 401.00 | 405.00 | 396.00 | 404.00 | 404.00 | -0.49% | 334,879 |
| Feb 19, 2026 | 415.00 | 418.00 | 402.00 | 406.00 | 406.00 | -1.93% | 241,296 |
| Feb 13, 2026 | 421.00 | 422.00 | 409.00 | 414.00 | 414.00 | -1.66% | 250,642 |
| Feb 12, 2026 | 429.00 | 431.00 | 420.00 | 421.00 | 421.00 | -0.47% | 155,509 |
| Feb 11, 2026 | 430.00 | 431.00 | 420.00 | 423.00 | 423.00 | -0.70% | 159,460 |
| Feb 10, 2026 | 432.00 | 440.00 | 426.00 | 426.00 | 426.00 | -1.39% | 182,986 |
| Feb 9, 2026 | 448.00 | 448.00 | 428.00 | 432.00 | 432.00 | -1.59% | 219,882 |
| Feb 6, 2026 | 448.00 | 450.00 | 417.00 | 439.00 | 439.00 | 2.09% | 436,646 |
| Feb 5, 2026 | 435.00 | 449.00 | 430.00 | 430.00 | 430.00 | -0.23% | 237,111 |
| Feb 4, 2026 | 430.00 | 441.00 | 428.00 | 431.00 | 431.00 | 0.70% | 221,217 |
| Feb 3, 2026 | 420.00 | 430.00 | 418.00 | 428.00 | 428.00 | 2.88% | 126,115 |
| Feb 2, 2026 | 430.00 | 435.00 | 414.00 | 416.00 | 416.00 | -3.26% | 230,429 |
| Jan 30, 2026 | 447.00 | 466.00 | 422.00 | 430.00 | 430.00 | -3.80% | 177,490 |
| Jan 29, 2026 | 445.00 | 451.00 | 415.00 | 447.00 | 447.00 | 0.68% | 332,269 |
| Jan 28, 2026 | 449.00 | 449.00 | 437.00 | 444.00 | 444.00 | -1.11% | 258,257 |
| Jan 27, 2026 | 452.00 | 453.00 | 440.00 | 449.00 | 449.00 | -0.66% | 146,668 |
| Jan 26, 2026 | 451.00 | 452.00 | 441.00 | 452.00 | 452.00 | -0.44% | 120,783 |
| Jan 23, 2026 | 454.00 | 460.00 | 440.00 | 454.00 | 454.00 | - | 338,467 |
| Jan 22, 2026 | 460.00 | 460.00 | 433.00 | 454.00 | 454.00 | 0.89% | 511,151 |
| Jan 21, 2026 | 421.00 | 455.00 | 405.00 | 450.00 | 450.00 | 8.70% | 603,456 |
| Jan 20, 2026 | 405.00 | 429.00 | 404.00 | 414.00 | 414.00 | 2.73% | 185,780 |
| Jan 19, 2026 | 403.00 | 405.00 | 396.00 | 403.00 | 403.00 | - | 179,323 |
| Jan 16, 2026 | 405.00 | 409.00 | 400.00 | 403.00 | 403.00 | -0.25% | 159,932 |
| Jan 15, 2026 | 407.00 | 407.00 | 400.00 | 404.00 | 404.00 | -1.22% | 139,631 |
| Jan 14, 2026 | 415.00 | 417.00 | 407.00 | 409.00 | 409.00 | -1.45% | 119,521 |
| Jan 13, 2026 | 407.00 | 419.00 | 404.00 | 415.00 | 415.00 | 1.97% | 154,459 |
| Jan 12, 2026 | 415.00 | 415.00 | 405.00 | 407.00 | 407.00 | 0.25% | 155,272 |
| Jan 9, 2026 | 403.00 | 414.00 | 390.00 | 406.00 | 406.00 | -0.25% | 199,946 |
| Jan 8, 2026 | 423.00 | 428.00 | 406.00 | 407.00 | 407.00 | -4.01% | 324,409 |
| Jan 7, 2026 | 433.00 | 433.00 | 423.00 | 424.00 | 424.00 | -1.17% | 153,482 |
| Jan 6, 2026 | 446.00 | 448.00 | 422.00 | 429.00 | 429.00 | -4.45% | 441,069 |
| Jan 5, 2026 | 443.00 | 453.00 | 425.00 | 449.00 | 449.00 | 1.35% | 176,695 |