KR Motors Co., Ltd. (KRX:000040)
South Korea · Delayed Price · Currency is KRW 455.00
-9.00 (-1.94%)
At close: Nov 25, 2025
KR Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 530.00 | 531.00 | 512.00 | 514.00 | 514.00 | -3.02% | 296,070 |
| Oct 2, 2025 | 555.00 | 564.00 | 525.00 | 530.00 | 530.00 | -2.57% | 497,542 |
| Oct 1, 2025 | 550.00 | 560.00 | 539.00 | 544.00 | 544.00 | -1.09% | 600,433 |
| Sep 30, 2025 | 531.00 | 579.00 | 526.00 | 550.00 | 550.00 | 3.58% | 898,383 |
| Sep 29, 2025 | 540.00 | 550.00 | 510.00 | 531.00 | 531.00 | -0.93% | 550,578 |
| Sep 26, 2025 | 512.00 | 600.00 | 512.00 | 536.00 | 536.00 | 4.48% | 2,859,131 |
| Sep 25, 2025 | 514.00 | 525.00 | 485.00 | 513.00 | 513.00 | 0.39% | 345,563 |
| Sep 24, 2025 | 515.00 | 522.00 | 510.00 | 511.00 | 511.00 | -0.39% | 133,545 |
| Sep 23, 2025 | 516.00 | 519.00 | 513.00 | 513.00 | 513.00 | -0.39% | 183,946 |
| Sep 22, 2025 | 533.00 | 533.00 | 515.00 | 515.00 | 515.00 | -1.72% | 248,629 |
| Sep 19, 2025 | 519.00 | 530.00 | 519.00 | 524.00 | 524.00 | 1.35% | 213,984 |
| Sep 18, 2025 | 518.00 | 528.00 | 517.00 | 517.00 | 517.00 | - | 187,312 |
| Sep 17, 2025 | 530.00 | 533.00 | 513.00 | 517.00 | 517.00 | -2.45% | 296,380 |
| Sep 16, 2025 | 538.00 | 538.00 | 527.00 | 530.00 | 530.00 | -1.49% | 250,804 |
| Sep 15, 2025 | 537.00 | 549.00 | 534.00 | 538.00 | 538.00 | 0.19% | 170,136 |
| Sep 12, 2025 | 543.00 | 549.00 | 537.00 | 537.00 | 537.00 | -1.10% | 249,594 |
| Sep 11, 2025 | 530.00 | 573.00 | 530.00 | 543.00 | 543.00 | 2.65% | 1,157,192 |