KR Motors Co., Ltd. (KRX:000040)
530.00
-14.00 (-2.57%)
At close: Oct 2, 2025
KR Motors Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 2, 2025 | 555.00 | 564.00 | 525.00 | 530.00 | 530.00 | -2.57% | 472,350 |
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% | 145,096 |
Sep 23, 2025 | 516.00 | 519.00 | 513.00 | 513.00 | 513.00 | -0.39% | 193,925 |
Sep 22, 2025 | 533.00 | 533.00 | 515.00 | 515.00 | 515.00 | -1.72% | 259,680 |
Sep 19, 2025 | 519.00 | 530.00 | 519.00 | 524.00 | 524.00 | 1.35% | 218,843 |
Sep 18, 2025 | 518.00 | 528.00 | 517.00 | 517.00 | 517.00 | - | 197,438 |
Sep 17, 2025 | 530.00 | 533.00 | 513.00 | 517.00 | 517.00 | -2.45% | 305,582 |
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 |
Sep 10, 2025 | 527.00 | 544.00 | 522.00 | 529.00 | 529.00 | 0.38% | 364,515 |
Sep 9, 2025 | 531.00 | 544.00 | 527.00 | 527.00 | 527.00 | -1.68% | 365,757 |
Sep 8, 2025 | 535.00 | 552.00 | 530.00 | 536.00 | 536.00 | -0.37% | 355,966 |
Sep 5, 2025 | 553.00 | 553.00 | 536.00 | 538.00 | 538.00 | -2.71% | 265,047 |
Sep 4, 2025 | 550.00 | 555.00 | 541.00 | 553.00 | 553.00 | 2.22% | 287,550 |
Sep 3, 2025 | 557.00 | 557.00 | 540.00 | 541.00 | 541.00 | -1.99% | 351,827 |
Sep 2, 2025 | 565.00 | 565.00 | 541.00 | 552.00 | 552.00 | 1.66% | 353,749 |
Sep 1, 2025 | 555.00 | 558.00 | 541.00 | 543.00 | 543.00 | -1.99% | 295,155 |
Aug 29, 2025 | 551.00 | 565.00 | 550.00 | 554.00 | 554.00 | 0.54% | 426,437 |
Aug 28, 2025 | 587.00 | 590.00 | 546.00 | 551.00 | 551.00 | -6.13% | 1,022,898 |
Aug 27, 2025 | 595.00 | 596.00 | 576.00 | 587.00 | 587.00 | -1.18% | 409,668 |
Aug 26, 2025 | 595.00 | 599.00 | 571.00 | 594.00 | 594.00 | -1.00% | 885,959 |
Aug 25, 2025 | 596.00 | 623.00 | 595.00 | 600.00 | 600.00 | 1.18% | 1,096,383 |
Aug 22, 2025 | 580.00 | 608.00 | 575.00 | 593.00 | 593.00 | 2.24% | 1,229,322 |
Aug 21, 2025 | 562.00 | 644.00 | 557.00 | 580.00 | 580.00 | 3.57% | 3,914,325 |
Aug 20, 2025 | 559.00 | 573.00 | 542.00 | 560.00 | 560.00 | 0.18% | 522,280 |
Aug 19, 2025 | 554.00 | 578.00 | 542.00 | 559.00 | 559.00 | 0.72% | 621,937 |
Aug 18, 2025 | 550.00 | 558.00 | 541.00 | 555.00 | 555.00 | 0.91% | 526,396 |
Aug 14, 2025 | 561.00 | 569.00 | 546.00 | 550.00 | 550.00 | -1.96% | 624,411 |
Aug 13, 2025 | 589.00 | 590.00 | 551.00 | 561.00 | 561.00 | -4.27% | 1,153,022 |
Aug 12, 2025 | 552.00 | 644.00 | 540.00 | 586.00 | 586.00 | 7.33% | 4,665,236 |
Aug 11, 2025 | 570.00 | 570.00 | 543.00 | 546.00 | 546.00 | -4.21% | 1,055,271 |
Aug 8, 2025 | 588.00 | 609.00 | 556.00 | 570.00 | 570.00 | -1.89% | 1,671,285 |
Aug 7, 2025 | 548.00 | 665.00 | 538.00 | 581.00 | 581.00 | 6.22% | 9,941,097 |
Aug 6, 2025 | 567.00 | 587.00 | 538.00 | 547.00 | 547.00 | -3.70% | 1,922,691 |
Aug 5, 2025 | 602.00 | 624.00 | 560.00 | 568.00 | 568.00 | -3.73% | 2,266,563 |
Aug 4, 2025 | 637.00 | 699.00 | 590.00 | 590.00 | 590.00 | -7.81% | 4,992,096 |
Aug 1, 2025 | 604.00 | 750.00 | 578.00 | 640.00 | 640.00 | 4.58% | 31,000,524 |
Jul 31, 2025 | 701.00 | 841.00 | 600.00 | 612.00 | 612.00 | -6.28% | 33,727,509 |
Jul 30, 2025 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | 29.82% | 1,819,656 |
Jul 29, 2025 | 498.00 | 541.00 | 490.00 | 503.00 | 503.00 | 1.00% | 2,359,705 |
Jul 28, 2025 | 512.00 | 512.00 | 489.00 | 498.00 | 498.00 | -0.60% | 488,443 |
Jul 25, 2025 | 530.00 | 541.00 | 501.00 | 501.00 | 501.00 | -4.75% | 1,324,824 |
Jul 24, 2025 | 529.00 | 593.00 | 518.00 | 526.00 | 526.00 | -1.50% | 4,818,899 |