KR Motors Co., Ltd. (KRX:000040)
South Korea · Delayed Price · Currency is KRW 992.00
-5.00 (-0.50%)
At close: Oct 8, 2026
KR Motors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 1,538.00 | 1,581.00 | 1,359.00 | 1,418.00 | 1,418.00 | -10.65% | 633,995 |
| Aug 18, 2026 | 1,235.00 | 1,587.00 | 1,160.00 | 1,587.00 | 1,587.00 | 29.98% | 1,110,143 |
| Aug 14, 2026 | 1,229.00 | 1,229.00 | 1,205.00 | 1,221.00 | 1,221.00 | -0.57% | 17,038 |
| Aug 13, 2026 | 1,232.00 | 1,243.00 | 1,220.00 | 1,228.00 | 1,228.00 | -0.24% | 47,500 |
| Aug 12, 2026 | 1,225.00 | 1,261.00 | 1,225.00 | 1,231.00 | 1,231.00 | 0.49% | 16,048 |
| Aug 11, 2026 | 1,226.00 | 1,241.00 | 1,216.00 | 1,225.00 | 1,225.00 | -0.08% | 24,385 |
| Aug 10, 2026 | 1,231.00 | 1,231.00 | 1,212.00 | 1,226.00 | 1,226.00 | -0.73% | 36,652 |
| Aug 7, 2026 | 1,259.00 | 1,262.00 | 1,206.00 | 1,235.00 | 1,235.00 | -1.20% | 31,529 |
| Aug 6, 2026 | 1,247.00 | 1,260.00 | 1,186.00 | 1,250.00 | 1,250.00 | 0.24% | 27,996 |
| Aug 5, 2026 | 1,248.00 | 1,265.00 | 1,230.00 | 1,247.00 | 1,247.00 | -0.08% | 40,785 |
| Aug 4, 2026 | 1,240.00 | 1,250.00 | 1,218.00 | 1,248.00 | 1,248.00 | 0.65% | 23,837 |
| Aug 3, 2026 | 1,223.00 | 1,249.00 | 1,209.00 | 1,240.00 | 1,240.00 | 0.40% | 40,300 |
| Jul 31, 2026 | 1,240.00 | 1,240.00 | 1,160.00 | 1,235.00 | 1,235.00 | 3.35% | 55,082 |
| Jul 30, 2026 | 1,082.00 | 1,230.00 | 1,080.00 | 1,195.00 | 1,195.00 | 7.27% | 119,079 |
| Jul 29, 2026 | 1,040.00 | 1,141.00 | 1,010.00 | 1,114.00 | 1,114.00 | 6.40% | 143,095 |
| Jul 28, 2026 | 1,010.00 | 1,281.00 | 953.00 | 1,047.00 | 1,047.00 | -21.57% | 254,693 |
| Jul 2, 2026 | 1,325.00 | 1,405.00 | 1,305.00 | 1,335.00 | 1,335.00 | -2.20% | 57,942 |
| Jul 1, 2026 | 1,385.00 | 1,415.00 | 1,330.00 | 1,365.00 | 1,365.00 | -1.44% | 37,396 |