KR Motors Co., Ltd. (KRX:000040)
South Korea · Delayed Price · Currency is KRW 489.00
-6.00 (-1.21%)
At close: Dec 19, 2025
KR Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 495.00 | 500.00 | 480.00 | 489.00 | 489.00 | -1.21% | 81,852 |
| Dec 18, 2025 | 500.00 | 501.00 | 484.00 | 495.00 | 495.00 | -0.60% | 150,221 |
| Dec 17, 2025 | 500.00 | 500.00 | 487.00 | 498.00 | 498.00 | - | 85,421 |
| Dec 16, 2025 | 496.00 | 507.00 | 487.00 | 498.00 | 498.00 | 0.40% | 83,896 |
| Dec 15, 2025 | 494.00 | 502.00 | 489.00 | 496.00 | 496.00 | 0.40% | 61,180 |
| Dec 12, 2025 | 495.00 | 502.00 | 491.00 | 494.00 | 494.00 | -0.20% | 78,792 |
| Dec 11, 2025 | 499.00 | 505.00 | 491.00 | 495.00 | 495.00 | -0.60% | 180,259 |
| Dec 10, 2025 | 495.00 | 504.00 | 489.00 | 498.00 | 498.00 | 0.61% | 138,757 |
| Dec 9, 2025 | 500.00 | 502.00 | 493.00 | 495.00 | 495.00 | -1.39% | 97,415 |
| Dec 8, 2025 | 515.00 | 515.00 | 496.00 | 502.00 | 502.00 | -0.20% | 110,671 |
| Dec 5, 2025 | 508.00 | 508.00 | 491.00 | 503.00 | 503.00 | 1.41% | 101,346 |
| Dec 4, 2025 | 496.00 | 505.00 | 494.00 | 496.00 | 496.00 | - | 252,581 |
| Dec 3, 2025 | 495.00 | 507.00 | 493.00 | 496.00 | 496.00 | 1.02% | 203,215 |
| Dec 2, 2025 | 490.00 | 505.00 | 489.00 | 491.00 | 491.00 | -0.61% | 253,502 |
| Dec 1, 2025 | 487.00 | 505.00 | 487.00 | 494.00 | 494.00 | 2.28% | 247,074 |
| Nov 28, 2025 | 492.00 | 505.00 | 475.00 | 483.00 | 483.00 | -1.83% | 709,533 |
| Nov 27, 2025 | 466.00 | 566.00 | 458.00 | 492.00 | 492.00 | 6.72% | 3,558,613 |
| Nov 26, 2025 | 461.00 | 465.00 | 455.00 | 461.00 | 461.00 | 1.32% | 69,039 |
| Nov 25, 2025 | 464.00 | 468.00 | 455.00 | 455.00 | 455.00 | -1.94% | 84,044 |
| Nov 24, 2025 | 473.00 | 475.00 | 460.00 | 464.00 | 464.00 | -1.49% | 47,384 |
| Nov 21, 2025 | 473.00 | 480.00 | 465.00 | 471.00 | 471.00 | -0.42% | 42,512 |
| Nov 20, 2025 | 467.00 | 485.00 | 467.00 | 473.00 | 473.00 | 0.21% | 96,775 |
| Nov 19, 2025 | 469.00 | 479.00 | 457.00 | 472.00 | 472.00 | 0.64% | 77,697 |
| Nov 18, 2025 | 484.00 | 496.00 | 469.00 | 469.00 | 469.00 | -3.10% | 160,667 |
| Nov 17, 2025 | 483.00 | 496.00 | 475.00 | 484.00 | 484.00 | - | 91,273 |
| Nov 14, 2025 | 499.00 | 499.00 | 484.00 | 484.00 | 484.00 | -2.02% | 122,888 |
| Nov 13, 2025 | 493.00 | 502.00 | 486.00 | 494.00 | 494.00 | 0.20% | 148,821 |
| Nov 12, 2025 | 497.00 | 500.00 | 489.00 | 493.00 | 493.00 | -0.80% | 125,141 |
| Nov 11, 2025 | 501.00 | 507.00 | 488.00 | 497.00 | 497.00 | 0.40% | 177,460 |
| Nov 10, 2025 | 479.00 | 498.00 | 473.00 | 495.00 | 495.00 | 3.56% | 226,739 |
| Nov 7, 2025 | 454.00 | 483.00 | 454.00 | 478.00 | 478.00 | 1.27% | 167,569 |
| Nov 6, 2025 | 468.00 | 480.00 | 466.00 | 472.00 | 472.00 | -0.21% | 198,654 |
| Nov 5, 2025 | 479.00 | 480.00 | 457.00 | 473.00 | 473.00 | -1.25% | 196,164 |
| Nov 4, 2025 | 490.00 | 510.00 | 477.00 | 479.00 | 479.00 | -1.84% | 313,283 |
| Nov 3, 2025 | 496.00 | 510.00 | 475.00 | 488.00 | 488.00 | -1.61% | 368,945 |
| Oct 31, 2025 | 508.00 | 508.00 | 495.00 | 496.00 | 496.00 | 0.40% | 96,766 |
| Oct 30, 2025 | 515.00 | 515.00 | 494.00 | 494.00 | 494.00 | -2.95% | 306,111 |
| Oct 29, 2025 | 507.00 | 517.00 | 505.00 | 509.00 | 509.00 | 0.39% | 142,317 |
| Oct 28, 2025 | 522.00 | 522.00 | 505.00 | 507.00 | 507.00 | -0.98% | 198,339 |
| Oct 27, 2025 | 505.00 | 517.00 | 504.00 | 512.00 | 512.00 | 1.39% | 135,446 |
| Oct 24, 2025 | 507.00 | 512.00 | 503.00 | 505.00 | 505.00 | -0.39% | 127,183 |
| Oct 23, 2025 | 512.00 | 513.00 | 506.00 | 507.00 | 507.00 | -0.98% | 148,278 |
| Oct 22, 2025 | 510.00 | 515.00 | 503.00 | 512.00 | 512.00 | 0.39% | 128,247 |
| Oct 21, 2025 | 505.00 | 514.00 | 504.00 | 510.00 | 510.00 | 1.19% | 283,430 |
| Oct 20, 2025 | 507.00 | 507.00 | 495.00 | 504.00 | 504.00 | -0.20% | 232,780 |
| Oct 17, 2025 | 510.00 | 514.00 | 504.00 | 505.00 | 505.00 | -0.98% | 199,757 |
| Oct 16, 2025 | 512.00 | 520.00 | 507.00 | 510.00 | 510.00 | -0.20% | 296,814 |
| Oct 15, 2025 | 515.00 | 517.00 | 508.00 | 511.00 | 511.00 | -0.78% | 172,895 |
| Oct 14, 2025 | 515.00 | 519.00 | 503.00 | 515.00 | 515.00 | 0.19% | 225,711 |
| Oct 13, 2025 | 508.00 | 524.00 | 507.00 | 514.00 | 514.00 | - | 267,635 |