KR Motors Co., Ltd. (KRX:000040)
South Korea · Delayed Price · Currency is KRW 334.00
+4.00 (1.21%)
Last updated: Jun 2, 2026, 3:00 PM KST
KR Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 456.00 | 490.00 | 455.00 | 475.00 | 475.00 | 4.17% | 496,374 |
| Apr 16, 2026 | 461.00 | 470.00 | 455.00 | 456.00 | 456.00 | -1.08% | 265,840 |
| Apr 15, 2026 | 450.00 | 483.00 | 446.00 | 461.00 | 461.00 | 3.13% | 462,474 |
| Apr 14, 2026 | 438.00 | 470.00 | 429.00 | 447.00 | 447.00 | 2.29% | 499,674 |
| Apr 13, 2026 | 426.00 | 460.00 | 426.00 | 437.00 | 437.00 | 1.63% | 459,300 |
| Apr 10, 2026 | 437.00 | 449.00 | 425.00 | 430.00 | 430.00 | -1.60% | 547,355 |
| Apr 9, 2026 | 405.00 | 515.00 | 405.00 | 437.00 | 437.00 | 5.81% | 5,807,496 |
| Apr 8, 2026 | 429.00 | 429.00 | 407.00 | 413.00 | 413.00 | 1.23% | 156,793 |
| Apr 7, 2026 | 410.00 | 420.00 | 405.00 | 408.00 | 408.00 | 0.74% | 128,227 |
| Apr 6, 2026 | 421.00 | 422.00 | 405.00 | 405.00 | 405.00 | -3.80% | 124,937 |
| Apr 3, 2026 | 414.00 | 426.00 | 411.00 | 421.00 | 421.00 | 1.94% | 127,329 |
| Apr 2, 2026 | 412.00 | 422.00 | 403.00 | 413.00 | 413.00 | 0.24% | 157,774 |
| Apr 1, 2026 | 437.00 | 437.00 | 395.00 | 412.00 | 412.00 | -1.20% | 273,520 |
| Mar 31, 2026 | 406.00 | 439.00 | 399.00 | 417.00 | 417.00 | 3.47% | 581,811 |
| Mar 30, 2026 | 397.00 | 410.00 | 391.00 | 403.00 | 403.00 | 1.26% | 165,004 |
| Mar 27, 2026 | 403.00 | 403.00 | 391.00 | 398.00 | 398.00 | -1.49% | 85,148 |
| Mar 26, 2026 | 400.00 | 405.00 | 394.00 | 404.00 | 404.00 | 1.00% | 109,714 |
| Mar 25, 2026 | 400.00 | 404.00 | 395.00 | 400.00 | 400.00 | - | 112,091 |
| Mar 24, 2026 | 408.00 | 415.00 | 391.00 | 400.00 | 400.00 | -0.74% | 179,444 |
| Mar 23, 2026 | 403.00 | 414.00 | 403.00 | 403.00 | 403.00 | 0.25% | 226,329 |
| Mar 20, 2026 | 379.00 | 428.00 | 379.00 | 402.00 | 402.00 | 6.07% | 804,268 |