KR Motors Co., Ltd. (KRX:000040)
South Korea · Delayed Price · Currency is KRW 588.00
+42.00 (7.69%)
Last updated: Aug 12, 2025
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 610.00 | 661.00 | 526.00 | 534.00 | 534.00 | -7.61% | 13,139,732 |
| Jul 22, 2025 | 447.00 | 578.00 | 443.00 | 578.00 | 578.00 | 29.89% | 18,591,557 |
| Jul 21, 2025 | 463.00 | 463.00 | 440.00 | 445.00 | 445.00 | -3.89% | 256,561 |
| Jul 18, 2025 | 434.00 | 463.00 | 427.00 | 463.00 | 463.00 | 6.68% | 661,411 |
| Jul 17, 2025 | 435.00 | 437.00 | 425.00 | 434.00 | 434.00 | 1.17% | 184,155 |
| Jul 16, 2025 | 430.00 | 436.00 | 429.00 | 429.00 | 429.00 | -0.23% | 149,666 |
| Jul 15, 2025 | 441.00 | 441.00 | 424.00 | 430.00 | 430.00 | 0.47% | 168,824 |
| Jul 14, 2025 | 432.00 | 432.00 | 421.00 | 428.00 | 428.00 | - | 119,950 |
| Jul 11, 2025 | 432.00 | 438.00 | 425.00 | 428.00 | 428.00 | -0.93% | 126,470 |
| Jul 10, 2025 | 434.00 | 446.00 | 422.00 | 432.00 | 432.00 | 0.93% | 171,115 |
| Jul 9, 2025 | 433.00 | 437.00 | 422.00 | 428.00 | 428.00 | 0.71% | 156,807 |
| Jul 8, 2025 | 422.00 | 458.00 | 417.00 | 425.00 | 425.00 | 1.19% | 572,789 |
| Jul 7, 2025 | 416.00 | 420.00 | 409.00 | 420.00 | 420.00 | 2.19% | 102,585 |
| Jul 4, 2025 | 418.00 | 430.00 | 410.00 | 411.00 | 411.00 | -1.44% | 192,893 |
| Jul 3, 2025 | 420.00 | 420.00 | 416.00 | 417.00 | 417.00 | 0.24% | 96,580 |
| Jul 2, 2025 | 421.00 | 421.00 | 410.00 | 416.00 | 416.00 | 1.46% | 54,394 |
| Jul 1, 2025 | 418.00 | 418.00 | 408.00 | 410.00 | 410.00 | 0.74% | 66,960 |
| Jun 30, 2025 | 409.00 | 417.00 | 403.00 | 407.00 | 407.00 | -0.49% | 137,862 |
| Jun 27, 2025 | 418.00 | 420.00 | 409.00 | 409.00 | 409.00 | -2.15% | 187,343 |
| Jun 26, 2025 | 417.00 | 425.00 | 415.00 | 418.00 | 418.00 | 0.24% | 125,355 |
| Jun 25, 2025 | 424.00 | 424.00 | 412.00 | 417.00 | 417.00 | -0.48% | 58,895 |
| Jun 24, 2025 | 413.00 | 423.00 | 412.00 | 419.00 | 419.00 | 1.70% | 140,462 |
| Jun 23, 2025 | 420.00 | 423.00 | 411.00 | 412.00 | 412.00 | -2.83% | 185,218 |
| Jun 20, 2025 | 418.00 | 437.00 | 418.00 | 424.00 | 424.00 | 2.42% | 283,562 |
| Jun 19, 2025 | 418.00 | 424.00 | 410.00 | 414.00 | 414.00 | -0.96% | 174,181 |
| Jun 18, 2025 | 417.00 | 424.00 | 413.00 | 418.00 | 418.00 | 0.24% | 264,805 |
| Jun 17, 2025 | 429.00 | 431.00 | 413.00 | 417.00 | 417.00 | -2.80% | 220,988 |
| Jun 16, 2025 | 437.00 | 442.00 | 426.00 | 429.00 | 429.00 | -2.72% | 332,337 |
| Jun 13, 2025 | 446.00 | 446.00 | 424.00 | 441.00 | 441.00 | 0.23% | 374,068 |
| Jun 12, 2025 | 428.00 | 444.00 | 420.00 | 440.00 | 440.00 | 2.80% | 514,599 |
| Jun 11, 2025 | 434.00 | 434.00 | 418.00 | 428.00 | 428.00 | -0.70% | 274,003 |
| Jun 10, 2025 | 443.00 | 447.00 | 426.00 | 431.00 | 431.00 | -2.71% | 331,936 |
| Jun 9, 2025 | 449.00 | 449.00 | 441.00 | 443.00 | 443.00 | -0.45% | 119,071 |
| Jun 5, 2025 | 439.00 | 447.00 | 435.00 | 445.00 | 445.00 | 1.37% | 65,869 |
| Jun 4, 2025 | 429.00 | 450.00 | 429.00 | 439.00 | 439.00 | 2.33% | 130,054 |