K Car Co., Ltd. (KRX:381970)
South Korea · Delayed Price · Currency is KRW 16,190
+80 (0.50%)
At close: Sep 9, 2025
K Car Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 15,100.00 | 15,160.00 | 15,000.00 | 15,030.00 | 15,030.00 | -0.46% | 41,589 |
| Aug 18, 2025 | 15,290.00 | 16,060.00 | 15,080.00 | 15,100.00 | 15,100.00 | - | 54,141 |
| Aug 14, 2025 | 15,160.00 | 15,260.00 | 15,080.00 | 15,100.00 | 15,100.00 | -0.33% | 42,748 |
| Aug 13, 2025 | 15,300.00 | 15,300.00 | 14,990.00 | 15,150.00 | 15,150.00 | -0.26% | 55,484 |
| Aug 12, 2025 | 15,300.00 | 15,370.00 | 15,050.00 | 15,190.00 | 15,190.00 | -0.52% | 137,117 |
| Aug 11, 2025 | 15,500.00 | 15,500.00 | 15,080.00 | 15,270.00 | 15,270.00 | -0.84% | 119,836 |
| Aug 8, 2025 | 15,700.00 | 15,700.00 | 15,290.00 | 15,400.00 | 15,400.00 | -1.85% | 125,760 |
| Aug 7, 2025 | 15,760.00 | 15,900.00 | 15,510.00 | 15,690.00 | 15,690.00 | -0.19% | 92,038 |
| Aug 6, 2025 | 15,710.00 | 15,730.00 | 15,510.00 | 15,720.00 | 15,720.00 | 0.58% | 74,631 |
| Aug 5, 2025 | 15,600.00 | 15,730.00 | 15,230.00 | 15,630.00 | 15,630.00 | 0.19% | 85,102 |
| Aug 4, 2025 | 15,480.00 | 15,760.00 | 15,370.00 | 15,600.00 | 15,600.00 | 0.78% | 90,937 |
| Aug 1, 2025 | 15,920.00 | 15,920.00 | 15,430.00 | 15,480.00 | 15,480.00 | -2.40% | 89,140 |
| Jul 31, 2025 | 15,800.00 | 15,990.00 | 15,600.00 | 15,860.00 | 15,860.00 | 1.67% | 78,930 |
| Jul 30, 2025 | 15,780.00 | 15,790.00 | 15,580.00 | 15,600.00 | 15,600.00 | -1.02% | 63,988 |
| Jul 29, 2025 | 15,650.00 | 15,760.00 | 15,300.00 | 15,760.00 | 15,760.00 | 1.74% | 96,374 |
| Jul 28, 2025 | 15,850.00 | 15,890.00 | 15,260.00 | 15,490.00 | 15,490.00 | -1.84% | 125,356 |
| Jul 25, 2025 | 16,250.00 | 16,250.00 | 15,760.00 | 15,780.00 | 15,780.00 | -2.05% | 91,771 |
| Jul 24, 2025 | 16,100.00 | 16,300.00 | 15,990.00 | 16,110.00 | 16,110.00 | -0.31% | 67,215 |
| Jul 23, 2025 | 16,120.00 | 16,320.00 | 16,030.00 | 16,160.00 | 16,160.00 | -0.37% | 112,489 |
| Jul 22, 2025 | 16,600.00 | 16,600.00 | 16,100.00 | 16,220.00 | 16,220.00 | -1.28% | 70,587 |
| Jul 21, 2025 | 16,500.00 | 16,570.00 | 16,240.00 | 16,430.00 | 16,430.00 | -0.12% | 84,119 |
| Jul 18, 2025 | 16,420.00 | 16,550.00 | 16,140.00 | 16,450.00 | 16,450.00 | 0.43% | 87,735 |
| Jul 17, 2025 | 16,780.00 | 16,780.00 | 16,280.00 | 16,380.00 | 16,380.00 | -1.50% | 139,578 |
| Jul 16, 2025 | 17,000.00 | 17,000.00 | 16,460.00 | 16,630.00 | 16,630.00 | -1.54% | 123,057 |
| Jul 15, 2025 | 17,070.00 | 17,210.00 | 16,480.00 | 16,890.00 | 16,890.00 | -1.11% | 172,006 |
| Jul 14, 2025 | 16,150.00 | 17,150.00 | 16,110.00 | 17,080.00 | 17,080.00 | 6.68% | 318,619 |
| Jul 11, 2025 | 15,800.00 | 16,350.00 | 15,720.00 | 16,010.00 | 16,010.00 | 1.52% | 190,501 |
| Jul 10, 2025 | 15,630.00 | 15,770.00 | 15,560.00 | 15,770.00 | 15,770.00 | 1.35% | 88,108 |
| Jul 9, 2025 | 15,620.00 | 15,630.00 | 15,410.00 | 15,560.00 | 15,560.00 | 0.32% | 118,118 |
| Jul 8, 2025 | 15,650.00 | 15,650.00 | 15,300.00 | 15,510.00 | 15,510.00 | -0.06% | 116,651 |
| Jul 7, 2025 | 15,450.00 | 15,770.00 | 15,310.00 | 15,520.00 | 15,520.00 | 0.32% | 91,990 |
| Jul 4, 2025 | 15,590.00 | 15,630.00 | 15,360.00 | 15,470.00 | 15,470.00 | 0.19% | 188,429 |
| Jul 3, 2025 | 15,440.00 | 15,480.00 | 15,210.00 | 15,440.00 | 15,440.00 | 1.05% | 113,640 |
| Jul 2, 2025 | 15,180.00 | 15,380.00 | 15,030.00 | 15,280.00 | 15,280.00 | 1.06% | 130,861 |
| Jul 1, 2025 | 15,230.00 | 15,480.00 | 15,110.00 | 15,120.00 | 15,120.00 | -1.05% | 164,406 |
| Jun 30, 2025 | 15,180.00 | 15,290.00 | 15,050.00 | 15,280.00 | 15,280.00 | 0.66% | 92,124 |