KR Motors Co., Ltd. (KRX:000040)
South Korea · Delayed Price · Currency is KRW 1,075.00
-87.00 (-7.49%)
Nov 4, 2026, 3:30 PM KST
KR Motors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,165.00 | 1,165.00 | 1,006.00 | 1,075.00 | 1,075.00 | -7.49% | 38,804 |
| Nov 3, 2026 | 1,227.00 | 1,227.00 | 1,107.00 | 1,162.00 | 1,162.00 | -5.14% | 46,648 |
| Nov 2, 2026 | 1,251.00 | 1,282.00 | 1,205.00 | 1,225.00 | 1,225.00 | -2.08% | 68,221 |
| Oct 30, 2026 | 1,108.00 | 1,438.00 | 1,108.00 | 1,251.00 | 1,251.00 | 13.01% | 501,389 |
| Oct 29, 2026 | 1,125.00 | 1,345.00 | 1,060.00 | 1,107.00 | 1,107.00 | -0.90% | 281,741 |
| Oct 28, 2026 | 1,102.00 | 1,144.00 | 1,102.00 | 1,117.00 | 1,117.00 | -1.33% | 25,280 |
| Oct 27, 2026 | 1,154.00 | 1,154.00 | 1,051.00 | 1,132.00 | 1,132.00 | 1.34% | 46,878 |
| Oct 26, 2026 | 1,165.00 | 1,165.00 | 1,060.00 | 1,117.00 | 1,117.00 | -4.12% | 47,288 |
| Oct 23, 2026 | 1,202.00 | 1,243.00 | 1,095.00 | 1,165.00 | 1,165.00 | -0.60% | 55,265 |
| Oct 22, 2026 | 1,283.00 | 1,350.00 | 1,141.00 | 1,172.00 | 1,172.00 | -6.09% | 208,575 |
| Oct 21, 2026 | 1,402.00 | 1,485.00 | 1,192.00 | 1,248.00 | 1,248.00 | -3.18% | 1,237,030 |
| Oct 20, 2026 | 1,100.00 | 1,289.00 | 1,025.00 | 1,289.00 | 1,289.00 | 29.94% | 995,289 |
| Oct 19, 2026 | 940.00 | 997.00 | 940.00 | 992.00 | 992.00 | 2.06% | 45,849 |
| Oct 16, 2026 | 956.00 | 990.00 | 950.00 | 972.00 | 972.00 | 2.10% | 15,214 |
| Oct 15, 2026 | 955.00 | 975.00 | 930.00 | 952.00 | 952.00 | -2.76% | 12,863 |
| Oct 14, 2026 | 1,000.00 | 1,000.00 | 963.00 | 979.00 | 979.00 | 1.98% | 25,607 |
| Oct 13, 2026 | 972.00 | 972.00 | 935.00 | 960.00 | 960.00 | -1.23% | 27,513 |
| Oct 12, 2026 | 1,010.00 | 1,011.00 | 970.00 | 972.00 | 972.00 | -2.02% | 28,106 |
| Oct 8, 2026 | 997.00 | 1,017.00 | 992.00 | 992.00 | 992.00 | -0.50% | 15,593 |
| Oct 7, 2026 | 1,025.00 | 1,033.00 | 969.00 | 997.00 | 997.00 | -2.64% | 26,970 |
| Oct 6, 2026 | 1,010.00 | 1,085.00 | 1,010.00 | 1,024.00 | 1,024.00 | 1.49% | 23,113 |
| Oct 2, 2026 | 1,020.00 | 1,020.00 | 1,002.00 | 1,009.00 | 1,009.00 | -1.08% | 27,193 |
| Oct 1, 2026 | 1,004.00 | 1,038.00 | 1,004.00 | 1,020.00 | 1,020.00 | -0.87% | 26,987 |
| Sep 30, 2026 | 1,025.00 | 1,042.00 | 1,001.00 | 1,029.00 | 1,029.00 | -0.68% | 21,551 |
| Sep 29, 2026 | 1,050.00 | 1,060.00 | 1,010.00 | 1,036.00 | 1,036.00 | 0.78% | 18,753 |
| Sep 28, 2026 | 1,030.00 | 1,040.00 | 1,011.00 | 1,028.00 | 1,028.00 | - | 25,325 |
| Sep 23, 2026 | 1,141.00 | 1,141.00 | 1,018.00 | 1,028.00 | 1,028.00 | 1.78% | 29,551 |
| Sep 22, 2026 | 1,064.00 | 1,065.00 | 1,005.00 | 1,010.00 | 1,010.00 | -3.16% | 34,430 |
| Sep 21, 2026 | 1,097.00 | 1,115.00 | 1,032.00 | 1,043.00 | 1,043.00 | -4.92% | 24,854 |
| Sep 18, 2026 | 1,098.00 | 1,110.00 | 1,089.00 | 1,097.00 | 1,097.00 | -0.36% | 17,853 |
| Sep 17, 2026 | 1,100.00 | 1,102.00 | 1,080.00 | 1,101.00 | 1,101.00 | 0.09% | 20,433 |
| Sep 16, 2026 | 1,144.00 | 1,144.00 | 1,062.00 | 1,100.00 | 1,100.00 | -0.54% | 10,947 |
| Sep 15, 2026 | 1,101.00 | 1,160.00 | 1,077.00 | 1,106.00 | 1,106.00 | 0.45% | 34,012 |
| Sep 14, 2026 | 1,100.00 | 1,148.00 | 1,047.00 | 1,101.00 | 1,101.00 | -4.43% | 37,219 |
| Sep 11, 2026 | 1,170.00 | 1,172.00 | 1,082.00 | 1,152.00 | 1,152.00 | 0.09% | 125,224 |
| Sep 10, 2026 | 1,175.00 | 1,185.00 | 1,139.00 | 1,151.00 | 1,151.00 | -2.54% | 29,995 |
| Sep 9, 2026 | 1,177.00 | 1,208.00 | 1,163.00 | 1,181.00 | 1,181.00 | 0.34% | 52,935 |
| Sep 8, 2026 | 1,271.00 | 1,314.00 | 1,155.00 | 1,177.00 | 1,177.00 | -10.15% | 165,195 |
| Sep 4, 2026 | 1,387.00 | 1,439.00 | 1,300.00 | 1,310.00 | 1,310.00 | -6.50% | 98,795 |
| Sep 3, 2026 | 1,418.00 | 1,468.00 | 1,398.00 | 1,401.00 | 1,401.00 | -2.03% | 47,291 |
| Sep 2, 2026 | 1,370.00 | 1,455.00 | 1,370.00 | 1,430.00 | 1,430.00 | -1.99% | 41,021 |
| Sep 1, 2026 | 1,463.00 | 1,463.00 | 1,420.00 | 1,459.00 | 1,459.00 | 0.21% | 40,893 |
| Aug 31, 2026 | 1,481.00 | 1,539.00 | 1,425.00 | 1,456.00 | 1,456.00 | -1.69% | 92,779 |
| Aug 28, 2026 | 1,370.00 | 1,490.00 | 1,363.00 | 1,481.00 | 1,481.00 | 9.22% | 152,890 |
| Aug 27, 2026 | 1,303.00 | 1,402.00 | 1,303.00 | 1,356.00 | 1,356.00 | -0.29% | 57,071 |
| Aug 26, 2026 | 1,338.00 | 1,360.00 | 1,316.00 | 1,360.00 | 1,360.00 | 1.64% | 37,525 |
| Aug 25, 2026 | 1,319.00 | 1,343.00 | 1,286.00 | 1,338.00 | 1,338.00 | 1.44% | 45,118 |
| Aug 24, 2026 | 1,337.00 | 1,420.00 | 1,317.00 | 1,319.00 | 1,319.00 | 0.38% | 64,181 |
| Aug 21, 2026 | 1,354.00 | 1,393.00 | 1,305.00 | 1,314.00 | 1,314.00 | -2.95% | 89,670 |
| Aug 20, 2026 | 1,420.00 | 1,421.00 | 1,331.00 | 1,354.00 | 1,354.00 | -4.51% | 95,404 |