KR Motors Co., Ltd. (KRX:000040)
South Korea flag South Korea · Delayed Price · Currency is KRW
530.00
-14.00 (-2.57%)
At close: Oct 2, 2025

KR Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2025555.00564.00525.00530.00530.00-2.57%472,350
Oct 1, 2025550.00560.00539.00544.00544.00-1.09%600,433
Sep 30, 2025531.00579.00526.00550.00550.003.58%898,383
Sep 29, 2025540.00550.00510.00531.00531.00-0.93%550,578
Sep 26, 2025512.00600.00512.00536.00536.004.48%2,859,131
Sep 25, 2025514.00525.00485.00513.00513.000.39%345,563
Sep 24, 2025515.00522.00510.00511.00511.00-0.39%145,096
Sep 23, 2025516.00519.00513.00513.00513.00-0.39%193,925
Sep 22, 2025533.00533.00515.00515.00515.00-1.72%259,680
Sep 19, 2025519.00530.00519.00524.00524.001.35%218,843
Sep 18, 2025518.00528.00517.00517.00517.00-197,438
Sep 17, 2025530.00533.00513.00517.00517.00-2.45%305,582
Sep 16, 2025538.00538.00527.00530.00530.00-1.49%250,804
Sep 15, 2025537.00549.00534.00538.00538.000.19%170,136
Sep 12, 2025543.00549.00537.00537.00537.00-1.10%249,594
Sep 11, 2025530.00573.00530.00543.00543.002.65%1,157,192
Sep 10, 2025527.00544.00522.00529.00529.000.38%364,515
Sep 9, 2025531.00544.00527.00527.00527.00-1.68%365,757
Sep 8, 2025535.00552.00530.00536.00536.00-0.37%355,966
Sep 5, 2025553.00553.00536.00538.00538.00-2.71%265,047
Sep 4, 2025550.00555.00541.00553.00553.002.22%287,550
Sep 3, 2025557.00557.00540.00541.00541.00-1.99%351,827
Sep 2, 2025565.00565.00541.00552.00552.001.66%353,749
Sep 1, 2025555.00558.00541.00543.00543.00-1.99%295,155
Aug 29, 2025551.00565.00550.00554.00554.000.54%426,437
Aug 28, 2025587.00590.00546.00551.00551.00-6.13%1,022,898
Aug 27, 2025595.00596.00576.00587.00587.00-1.18%409,668
Aug 26, 2025595.00599.00571.00594.00594.00-1.00%885,959
Aug 25, 2025596.00623.00595.00600.00600.001.18%1,096,383
Aug 22, 2025580.00608.00575.00593.00593.002.24%1,229,322
Aug 21, 2025562.00644.00557.00580.00580.003.57%3,914,325
Aug 20, 2025559.00573.00542.00560.00560.000.18%522,280
Aug 19, 2025554.00578.00542.00559.00559.000.72%621,937
Aug 18, 2025550.00558.00541.00555.00555.000.91%526,396
Aug 14, 2025561.00569.00546.00550.00550.00-1.96%624,411
Aug 13, 2025589.00590.00551.00561.00561.00-4.27%1,153,022
Aug 12, 2025552.00644.00540.00586.00586.007.33%4,665,236
Aug 11, 2025570.00570.00543.00546.00546.00-4.21%1,055,271
Aug 8, 2025588.00609.00556.00570.00570.00-1.89%1,671,285
Aug 7, 2025548.00665.00538.00581.00581.006.22%9,941,097
Aug 6, 2025567.00587.00538.00547.00547.00-3.70%1,922,691
Aug 5, 2025602.00624.00560.00568.00568.00-3.73%2,266,563
Aug 4, 2025637.00699.00590.00590.00590.00-7.81%4,992,096
Aug 1, 2025604.00750.00578.00640.00640.004.58%31,000,524
Jul 31, 2025701.00841.00600.00612.00612.00-6.28%33,727,509
Jul 30, 2025653.00653.00653.00653.00653.0029.82%1,819,656
Jul 29, 2025498.00541.00490.00503.00503.001.00%2,359,705
Jul 28, 2025512.00512.00489.00498.00498.00-0.60%488,443
Jul 25, 2025530.00541.00501.00501.00501.00-4.75%1,324,824
Jul 24, 2025529.00593.00518.00526.00526.00-1.50%4,818,899