KR Motors Co., Ltd. (KRX:000040)
South Korea · Delayed Price · Currency is KRW 426.00
-10.00 (-2.29%)
May 6, 2026, 3:30 PM KST
KR Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 436.00 | 444.00 | 421.00 | 426.00 | 426.00 | -2.29% | 270,222 |
| May 4, 2026 | 440.00 | 450.00 | 427.00 | 436.00 | 436.00 | 1.16% | 138,653 |
| 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% | 231,296 |
| Apr 28, 2026 | 453.00 | 462.00 | 436.00 | 447.00 | 447.00 | -0.22% | 265,505 |
| Apr 27, 2026 | 470.00 | 470.00 | 448.00 | 448.00 | 448.00 | -0.44% | 115,990 |
| Apr 24, 2026 | 477.00 | 480.00 | 445.00 | 450.00 | 450.00 | -1.53% | 187,889 |
| Apr 23, 2026 | 467.00 | 473.00 | 453.00 | 457.00 | 457.00 | -2.77% | 208,652 |
| Apr 22, 2026 | 460.00 | 482.00 | 457.00 | 470.00 | 470.00 | 2.84% | 382,417 |
| 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% | 262,656 |
| Apr 15, 2026 | 450.00 | 483.00 | 446.00 | 461.00 | 461.00 | 3.13% | 462,473 |
| Apr 14, 2026 | 438.00 | 470.00 | 429.00 | 447.00 | 447.00 | 2.29% | 498,547 |
| Apr 13, 2026 | 426.00 | 460.00 | 426.00 | 437.00 | 437.00 | 1.63% | 456,397 |
| Apr 10, 2026 | 437.00 | 449.00 | 425.00 | 430.00 | 430.00 | -1.60% | 542,921 |
| Apr 9, 2026 | 405.00 | 515.00 | 405.00 | 437.00 | 437.00 | 5.81% | 5,794,430 |
| Apr 8, 2026 | 429.00 | 429.00 | 407.00 | 413.00 | 413.00 | 1.23% | 156,792 |
| Apr 7, 2026 | 410.00 | 420.00 | 405.00 | 408.00 | 408.00 | 0.74% | 128,226 |
| Apr 6, 2026 | 421.00 | 422.00 | 405.00 | 405.00 | 405.00 | -3.80% | 124,223 |
| Apr 3, 2026 | 414.00 | 426.00 | 411.00 | 421.00 | 421.00 | 1.94% | 127,210 |
| Apr 2, 2026 | 412.00 | 422.00 | 403.00 | 413.00 | 413.00 | 0.24% | 157,106 |
| Apr 1, 2026 | 437.00 | 437.00 | 395.00 | 412.00 | 412.00 | -1.20% | 273,504 |
| Mar 31, 2026 | 406.00 | 439.00 | 399.00 | 417.00 | 417.00 | 3.47% | 580,724 |
| Mar 30, 2026 | 397.00 | 410.00 | 391.00 | 403.00 | 403.00 | 1.26% | 164,994 |
| 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% | 107,943 |
| Mar 25, 2026 | 400.00 | 404.00 | 395.00 | 400.00 | 400.00 | - | 112,088 |
| Mar 24, 2026 | 408.00 | 415.00 | 391.00 | 400.00 | 400.00 | -0.74% | 179,419 |
| Mar 23, 2026 | 403.00 | 414.00 | 403.00 | 403.00 | 403.00 | 0.25% | 226,303 |
| Mar 20, 2026 | 379.00 | 428.00 | 379.00 | 402.00 | 402.00 | 6.07% | 803,815 |
| Mar 19, 2026 | 383.00 | 383.00 | 373.00 | 379.00 | 379.00 | -0.79% | 100,221 |
| Mar 18, 2026 | 381.00 | 384.00 | 375.00 | 382.00 | 382.00 | 0.26% | 187,486 |
| Mar 17, 2026 | 380.00 | 383.00 | 376.00 | 381.00 | 381.00 | 1.06% | 139,121 |
| Mar 16, 2026 | 380.00 | 380.00 | 367.00 | 377.00 | 377.00 | - | 79,695 |
| Mar 13, 2026 | 368.00 | 377.00 | 365.00 | 377.00 | 377.00 | 1.89% | 408,935 |
| Mar 12, 2026 | 370.00 | 374.00 | 365.00 | 370.00 | 370.00 | 0.27% | 115,933 |
| Mar 11, 2026 | 369.00 | 378.00 | 365.00 | 369.00 | 369.00 | 0.27% | 182,427 |
| Mar 10, 2026 | 372.00 | 387.00 | 365.00 | 368.00 | 368.00 | -0.54% | 108,575 |
| Mar 9, 2026 | 377.00 | 398.00 | 363.00 | 370.00 | 370.00 | -1.86% | 177,387 |
| Mar 6, 2026 | 365.00 | 379.00 | 364.00 | 377.00 | 377.00 | 3.29% | 229,100 |
| Mar 5, 2026 | 356.00 | 379.00 | 356.00 | 365.00 | 365.00 | 3.69% | 170,641 |
| Mar 4, 2026 | 385.00 | 385.00 | 351.00 | 352.00 | 352.00 | -8.57% | 487,208 |
| Mar 3, 2026 | 396.00 | 399.00 | 385.00 | 385.00 | 385.00 | -2.78% | 275,694 |
| Feb 27, 2026 | 402.00 | 402.00 | 393.00 | 396.00 | 396.00 | -1.49% | 253,509 |
| Feb 26, 2026 | 403.00 | 411.00 | 396.00 | 402.00 | 402.00 | - | 272,094 |
| Feb 25, 2026 | 411.00 | 418.00 | 400.00 | 402.00 | 402.00 | -1.95% | 251,268 |
| Feb 24, 2026 | 394.00 | 411.00 | 393.00 | 410.00 | 410.00 | 3.27% | 284,681 |
| Feb 23, 2026 | 410.00 | 412.00 | 395.00 | 397.00 | 397.00 | -1.73% | 351,342 |