K Car Co., Ltd. (KRX:381970)
South Korea · Delayed Price · Currency is KRW 14,970
+20 (0.13%)
At close: Nov 4, 2025
K Car Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 15,050.00 | 15,050.00 | 14,860.00 | 14,970.00 | 14,970.00 | 0.13% | 117,310 |
| Nov 3, 2025 | 15,180.00 | 15,180.00 | 14,930.00 | 14,950.00 | 14,950.00 | -1.32% | 74,629 |
| Oct 31, 2025 | 15,000.00 | 15,190.00 | 14,900.00 | 15,150.00 | 15,150.00 | 1.61% | 82,594 |
| Oct 30, 2025 | 15,120.00 | 15,150.00 | 14,880.00 | 14,910.00 | 14,910.00 | -1.39% | 70,888 |
| Oct 29, 2025 | 15,180.00 | 15,180.00 | 14,960.00 | 15,120.00 | 15,120.00 | 0.13% | 110,774 |
| Oct 28, 2025 | 15,150.00 | 15,200.00 | 15,080.00 | 15,100.00 | 15,100.00 | -0.53% | 57,616 |
| Oct 27, 2025 | 15,200.00 | 15,400.00 | 15,010.00 | 15,180.00 | 15,180.00 | -1.43% | 168,805 |
| Oct 24, 2025 | 15,470.00 | 15,490.00 | 15,140.00 | 15,400.00 | 15,400.00 | -0.13% | 98,356 |
| Oct 23, 2025 | 15,270.00 | 15,550.00 | 15,200.00 | 15,420.00 | 15,420.00 | 1.18% | 88,030 |
| Oct 22, 2025 | 15,250.00 | 15,250.00 | 15,060.00 | 15,240.00 | 15,240.00 | 0.59% | 58,128 |
| Oct 21, 2025 | 15,320.00 | 15,390.00 | 15,090.00 | 15,150.00 | 15,150.00 | -0.98% | 96,316 |
| Oct 20, 2025 | 15,260.00 | 15,320.00 | 15,130.00 | 15,300.00 | 15,300.00 | 0.20% | 45,313 |
| Oct 17, 2025 | 15,250.00 | 15,270.00 | 15,120.00 | 15,270.00 | 15,270.00 | 0.53% | 62,625 |
| Oct 16, 2025 | 15,360.00 | 15,450.00 | 15,180.00 | 15,190.00 | 15,190.00 | -1.04% | 76,148 |
| Oct 15, 2025 | 15,290.00 | 15,350.00 | 15,120.00 | 15,350.00 | 15,350.00 | 1.45% | 100,743 |
| Oct 14, 2025 | 15,450.00 | 15,500.00 | 15,000.00 | 15,130.00 | 15,130.00 | -1.30% | 66,567 |
| Oct 13, 2025 | 15,200.00 | 15,360.00 | 15,180.00 | 15,330.00 | 15,330.00 | -0.71% | 61,087 |
| Oct 10, 2025 | 15,360.00 | 15,440.00 | 15,080.00 | 15,440.00 | 15,440.00 | 0.85% | 86,968 |
| Oct 2, 2025 | 15,500.00 | 15,500.00 | 15,290.00 | 15,310.00 | 15,310.00 | -0.58% | 63,757 |
| Oct 1, 2025 | 15,540.00 | 15,690.00 | 15,350.00 | 15,400.00 | 15,400.00 | -1.35% | 66,086 |
| Sep 30, 2025 | 15,700.00 | 15,800.00 | 15,440.00 | 15,610.00 | 15,610.00 | -0.26% | 77,940 |
| Sep 29, 2025 | 15,960.00 | 15,960.00 | 15,470.00 | 15,650.00 | 15,650.00 | -2.25% | 124,638 |
| Sep 26, 2025 | 16,000.00 | 16,130.00 | 15,910.00 | 16,010.00 | 16,010.00 | 0.25% | 83,841 |
| Sep 25, 2025 | 15,980.00 | 16,040.00 | 15,920.00 | 15,970.00 | 15,970.00 | - | 32,419 |
| Sep 24, 2025 | 15,930.00 | 15,970.00 | 15,830.00 | 15,970.00 | 15,970.00 | 0.38% | 44,836 |
| Sep 23, 2025 | 16,000.00 | 16,040.00 | 15,830.00 | 15,910.00 | 15,910.00 | -0.75% | 91,587 |
| Sep 22, 2025 | 15,970.00 | 16,040.00 | 15,910.00 | 16,030.00 | 16,030.00 | 0.25% | 50,329 |
| Sep 19, 2025 | 16,040.00 | 16,080.00 | 15,850.00 | 15,990.00 | 15,990.00 | -0.44% | 40,267 |
| Sep 18, 2025 | 16,160.00 | 16,190.00 | 15,930.00 | 16,060.00 | 16,060.00 | 0.06% | 67,599 |
| Sep 17, 2025 | 16,120.00 | 16,250.00 | 15,950.00 | 16,050.00 | 16,050.00 | -0.12% | 52,581 |
| Sep 16, 2025 | 16,200.00 | 16,260.00 | 15,970.00 | 16,070.00 | 16,070.00 | -0.74% | 55,239 |
| Sep 15, 2025 | 16,250.00 | 16,320.00 | 16,150.00 | 16,190.00 | 16,190.00 | -0.31% | 44,048 |
| Sep 12, 2025 | 16,240.00 | 16,300.00 | 16,130.00 | 16,240.00 | 16,240.00 | 0.43% | 35,166 |
| Sep 11, 2025 | 16,300.00 | 16,310.00 | 16,010.00 | 16,170.00 | 16,170.00 | -0.25% | 57,635 |
| Sep 10, 2025 | 16,230.00 | 16,340.00 | 16,170.00 | 16,210.00 | 16,210.00 | - | 51,650 |
| Sep 9, 2025 | 16,150.00 | 16,270.00 | 16,050.00 | 16,210.00 | 16,210.00 | 0.62% | 51,192 |
| Sep 8, 2025 | 16,210.00 | 16,210.00 | 15,930.00 | 16,110.00 | 16,110.00 | 0.19% | 52,455 |
| Sep 5, 2025 | 15,960.00 | 16,160.00 | 15,910.00 | 16,080.00 | 16,080.00 | 1.26% | 66,098 |
| Sep 4, 2025 | 15,720.00 | 16,000.00 | 15,720.00 | 15,880.00 | 15,880.00 | 1.28% | 75,005 |
| Sep 3, 2025 | 15,640.00 | 15,780.00 | 15,640.00 | 15,680.00 | 15,680.00 | 0.13% | 26,016 |
| Sep 2, 2025 | 15,910.00 | 15,910.00 | 15,570.00 | 15,660.00 | 15,660.00 | -1.45% | 48,163 |
| Sep 1, 2025 | 15,900.00 | 15,980.00 | 15,780.00 | 15,890.00 | 15,890.00 | -0.06% | 56,664 |
| Aug 29, 2025 | 15,800.00 | 15,920.00 | 15,770.00 | 15,900.00 | 15,900.00 | 0.89% | 55,488 |
| Aug 28, 2025 | 15,800.00 | 15,840.00 | 15,710.00 | 15,760.00 | 15,760.00 | -0.19% | 40,162 |
| Aug 27, 2025 | 15,860.00 | 15,860.00 | 15,100.00 | 15,790.00 | 15,790.00 | 0.19% | 49,328 |
| Aug 26, 2025 | 15,590.00 | 15,900.00 | 15,590.00 | 15,760.00 | 15,760.00 | 1.09% | 79,728 |
| Aug 25, 2025 | 15,530.00 | 15,730.00 | 15,520.00 | 15,590.00 | 15,590.00 | 0.45% | 68,301 |
| Aug 22, 2025 | 15,150.00 | 15,540.00 | 15,100.00 | 15,520.00 | 15,520.00 | 2.85% | 96,031 |
| Aug 21, 2025 | 15,190.00 | 15,220.00 | 15,060.00 | 15,090.00 | 15,090.00 | -0.46% | 58,258 |
| Aug 20, 2025 | 15,000.00 | 15,190.00 | 14,820.00 | 15,160.00 | 15,160.00 | 0.86% | 77,465 |