KR Motors Co., Ltd. (KRX:000040)
South Korea · Delayed Price · Currency is KRW 267.00
0.00 (0.00%)
Last updated: Jul 16, 2026, 9:00 AM KST
KR Motors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 265.00 | 281.00 | 261.00 | 267.00 | 267.00 | -2.20% | 289,503 |
| Jul 1, 2026 | 277.00 | 283.00 | 266.00 | 273.00 | 273.00 | -1.44% | 178,096 |
| Jun 30, 2026 | 265.00 | 280.00 | 264.00 | 277.00 | 277.00 | 3.36% | 168,840 |
| Jun 29, 2026 | 258.00 | 273.00 | 256.00 | 268.00 | 268.00 | 3.88% | 361,510 |
| Jun 26, 2026 | 275.00 | 280.00 | 250.00 | 258.00 | 258.00 | -6.18% | 293,480 |
| Jun 25, 2026 | 287.00 | 294.00 | 267.00 | 275.00 | 275.00 | -3.51% | 376,771 |
| Jun 24, 2026 | 270.00 | 296.00 | 270.00 | 285.00 | 285.00 | 4.40% | 260,455 |
| Jun 23, 2026 | 298.00 | 299.00 | 269.00 | 273.00 | 273.00 | -8.39% | 320,051 |
| Jun 22, 2026 | 307.00 | 313.00 | 290.00 | 298.00 | 298.00 | -2.93% | 199,481 |
| Jun 19, 2026 | 335.00 | 335.00 | 303.00 | 307.00 | 307.00 | -8.36% | 274,213 |
| Jun 18, 2026 | 343.00 | 343.00 | 326.00 | 335.00 | 335.00 | -2.33% | 110,077 |
| Jun 17, 2026 | 339.00 | 349.00 | 329.00 | 343.00 | 343.00 | 1.18% | 179,207 |
| Jun 16, 2026 | 341.00 | 350.00 | 334.00 | 339.00 | 339.00 | -0.29% | 121,140 |
| Jun 15, 2026 | 341.00 | 353.00 | 325.00 | 340.00 | 340.00 | -0.29% | 89,305 |
| Jun 12, 2026 | 342.00 | 360.00 | 337.00 | 341.00 | 341.00 | 0.29% | 149,390 |
| Jun 11, 2026 | 327.00 | 345.00 | 315.00 | 340.00 | 340.00 | 3.98% | 124,603 |
| Jun 10, 2026 | 324.00 | 347.00 | 318.00 | 327.00 | 327.00 | 0.93% | 195,812 |
| Jun 9, 2026 | 320.00 | 349.00 | 320.00 | 324.00 | 324.00 | 1.57% | 159,739 |
| Jun 8, 2026 | 340.00 | 341.00 | 311.00 | 319.00 | 319.00 | -7.54% | 90,419 |
| Jun 5, 2026 | 331.00 | 364.00 | 302.00 | 345.00 | 345.00 | 3.92% | 466,204 |
| Jun 4, 2026 | 340.00 | 340.00 | 329.00 | 332.00 | 332.00 | -0.60% | 87,492 |
| Jun 2, 2026 | 333.00 | 343.00 | 320.00 | 334.00 | 334.00 | 1.21% | 152,021 |
| Jun 1, 2026 | 334.00 | 368.00 | 325.00 | 330.00 | 330.00 | -1.20% | 711,983 |
| May 29, 2026 | 360.00 | 362.00 | 334.00 | 334.00 | 334.00 | -4.57% | 180,431 |
| May 28, 2026 | 355.00 | 362.00 | 340.00 | 350.00 | 350.00 | -0.28% | 132,345 |
| May 27, 2026 | 375.00 | 375.00 | 346.00 | 351.00 | 351.00 | -5.90% | 352,285 |
| May 26, 2026 | 402.00 | 402.00 | 371.00 | 373.00 | 373.00 | -3.12% | 153,711 |
| May 22, 2026 | 384.00 | 408.00 | 380.00 | 385.00 | 385.00 | 0.26% | 171,980 |
| May 21, 2026 | 369.00 | 420.00 | 369.00 | 384.00 | 384.00 | 4.07% | 866,009 |
| May 20, 2026 | 370.00 | 373.00 | 355.00 | 369.00 | 369.00 | -0.54% | 173,986 |
| May 19, 2026 | 396.00 | 396.00 | 371.00 | 371.00 | 371.00 | -6.08% | 174,903 |
| May 18, 2026 | 396.00 | 396.00 | 365.00 | 395.00 | 395.00 | 4.50% | 273,363 |
| May 15, 2026 | 398.00 | 400.00 | 378.00 | 378.00 | 378.00 | -5.03% | 382,737 |
| May 14, 2026 | 394.00 | 410.00 | 393.00 | 398.00 | 398.00 | 1.27% | 176,979 |
| May 13, 2026 | 423.00 | 423.00 | 393.00 | 393.00 | 393.00 | -2.48% | 238,053 |
| May 12, 2026 | 390.00 | 436.00 | 386.00 | 403.00 | 403.00 | 3.33% | 561,224 |
| May 11, 2026 | 413.00 | 414.00 | 385.00 | 390.00 | 390.00 | -5.57% | 452,815 |
| May 8, 2026 | 425.00 | 434.00 | 413.00 | 413.00 | 413.00 | -2.59% | 122,079 |
| May 7, 2026 | 426.00 | 426.00 | 409.00 | 424.00 | 424.00 | -0.47% | 268,129 |
| May 6, 2026 | 436.00 | 444.00 | 421.00 | 426.00 | 426.00 | -2.29% | 272,426 |
| May 4, 2026 | 440.00 | 450.00 | 427.00 | 436.00 | 436.00 | 1.16% | 138,663 |
| Apr 30, 2026 | 444.00 | 444.00 | 428.00 | 431.00 | 431.00 | -2.49% | 210,955 |
| Apr 29, 2026 | 447.00 | 466.00 | 430.00 | 442.00 | 442.00 | -1.12% | 232,120 |
| Apr 28, 2026 | 453.00 | 462.00 | 436.00 | 447.00 | 447.00 | -0.22% | 265,705 |
| Apr 27, 2026 | 470.00 | 470.00 | 448.00 | 448.00 | 448.00 | -0.44% | 116,321 |
| Apr 24, 2026 | 477.00 | 480.00 | 445.00 | 450.00 | 450.00 | -1.53% | 187,893 |
| Apr 23, 2026 | 467.00 | 473.00 | 453.00 | 457.00 | 457.00 | -2.77% | 208,673 |
| Apr 22, 2026 | 460.00 | 482.00 | 457.00 | 470.00 | 470.00 | 2.84% | 382,585 |
| Apr 21, 2026 | 460.00 | 465.00 | 450.00 | 457.00 | 457.00 | -0.65% | 259,814 |
| Apr 20, 2026 | 475.00 | 481.00 | 458.00 | 460.00 | 460.00 | -3.16% | 233,791 |