KR Motors Co., Ltd. (KRX:000040)
South Korea · Delayed Price · Currency is KRW 1,310.00
-91.00 (-6.50%)
Sep 4, 2026, 3:30 PM KST
KR Motors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,387.00 | 1,439.00 | 1,300.00 | 1,310.00 | 1,310.00 | -6.50% | 84,729 |
| 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% | 92,769 |
| Aug 28, 2026 | 1,370.00 | 1,490.00 | 1,363.00 | 1,481.00 | 1,481.00 | 9.22% | 149,703 |
| Aug 27, 2026 | 1,303.00 | 1,402.00 | 1,303.00 | 1,356.00 | 1,356.00 | -0.29% | 57,061 |
| Aug 26, 2026 | 1,338.00 | 1,360.00 | 1,316.00 | 1,360.00 | 1,360.00 | 1.64% | 37,307 |
| Aug 25, 2026 | 1,319.00 | 1,343.00 | 1,286.00 | 1,338.00 | 1,338.00 | 1.44% | 44,965 |
| 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 |
| Jun 30, 2026 | 1,325.00 | 1,400.00 | 1,320.00 | 1,385.00 | 1,385.00 | 3.36% | 33,768 |
| Jun 29, 2026 | 1,290.00 | 1,365.00 | 1,280.00 | 1,340.00 | 1,340.00 | 3.88% | 72,302 |
| Jun 26, 2026 | 1,375.00 | 1,400.00 | 1,250.00 | 1,290.00 | 1,290.00 | -6.18% | 58,713 |
| Jun 25, 2026 | 1,435.00 | 1,470.00 | 1,335.00 | 1,375.00 | 1,375.00 | -3.51% | 75,424 |
| Jun 24, 2026 | 1,350.00 | 1,480.00 | 1,350.00 | 1,425.00 | 1,425.00 | 4.40% | 52,091 |
| Jun 23, 2026 | 1,490.00 | 1,495.00 | 1,345.00 | 1,365.00 | 1,365.00 | -8.39% | 65,169 |
| Jun 22, 2026 | 1,535.00 | 1,565.00 | 1,450.00 | 1,490.00 | 1,490.00 | -2.93% | 40,309 |
| Jun 19, 2026 | 1,675.00 | 1,675.00 | 1,515.00 | 1,535.00 | 1,535.00 | -8.36% | 54,846 |
| Jun 18, 2026 | 1,715.00 | 1,715.00 | 1,630.00 | 1,675.00 | 1,675.00 | -2.33% | 23,240 |
| Jun 17, 2026 | 1,695.00 | 1,745.00 | 1,645.00 | 1,715.00 | 1,715.00 | 1.18% | 35,841 |
| Jun 16, 2026 | 1,705.00 | 1,750.00 | 1,670.00 | 1,695.00 | 1,695.00 | -0.29% | 24,228 |
| Jun 15, 2026 | 1,705.00 | 1,765.00 | 1,625.00 | 1,700.00 | 1,700.00 | -0.29% | 17,861 |
| Jun 12, 2026 | 1,710.00 | 1,800.00 | 1,685.00 | 1,705.00 | 1,705.00 | 0.29% | 29,878 |
| Jun 11, 2026 | 1,635.00 | 1,725.00 | 1,575.00 | 1,700.00 | 1,700.00 | 3.98% | 24,920 |
| Jun 10, 2026 | 1,620.00 | 1,735.00 | 1,590.00 | 1,635.00 | 1,635.00 | 0.93% | 39,164 |
| Jun 9, 2026 | 1,600.00 | 1,745.00 | 1,600.00 | 1,620.00 | 1,620.00 | 1.57% | 32,373 |
| Jun 8, 2026 | 1,700.00 | 1,705.00 | 1,555.00 | 1,595.00 | 1,595.00 | -7.54% | 18,251 |
| Jun 5, 2026 | 1,655.00 | 1,820.00 | 1,510.00 | 1,725.00 | 1,725.00 | 3.92% | 93,240 |
| Jun 4, 2026 | 1,700.00 | 1,700.00 | 1,645.00 | 1,660.00 | 1,660.00 | -0.60% | 17,498 |
| Jun 2, 2026 | 1,665.00 | 1,715.00 | 1,600.00 | 1,670.00 | 1,670.00 | 1.21% | 30,404 |