KR Motors Co., Ltd. (KRX:000040)
South Korea · Delayed Price · Currency is KRW 494.00
-15.00 (-2.95%)
Last updated: Oct 30, 2025, 9:00 AM KST
KR Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 508.00 | 508.00 | 495.00 | 496.00 | 496.00 | 0.40% | 95,465 |
| Oct 30, 2025 | 515.00 | 515.00 | 494.00 | 494.00 | 494.00 | -2.95% | 318,050 |
| 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% | 140,763 |
| 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% | 226,989 |
| Oct 13, 2025 | 508.00 | 524.00 | 507.00 | 514.00 | 514.00 | - | 271,953 |
| 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% | 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 |