K Car Co., Ltd. (KRX:381970)
South Korea · Delayed Price · Currency is KRW 10,050
-170 (-1.66%)
At close: Apr 9, 2026
K Car Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 10,060.00 | 10,230.00 | 9,790.00 | 10,220.00 | 10,220.00 | 3.44% | 402,965 |
| Apr 7, 2026 | 10,160.00 | 10,230.00 | 9,720.00 | 9,880.00 | 9,880.00 | -2.76% | 430,185 |
| Apr 6, 2026 | 10,500.00 | 10,610.00 | 10,130.00 | 10,160.00 | 10,160.00 | -4.78% | 442,480 |
| Apr 3, 2026 | 10,860.00 | 10,910.00 | 10,580.00 | 10,670.00 | 10,670.00 | -1.11% | 284,156 |
| Apr 2, 2026 | 11,780.00 | 11,790.00 | 10,540.00 | 10,790.00 | 10,790.00 | -7.22% | 790,593 |
| Apr 1, 2026 | 14,200.00 | 14,630.00 | 11,560.00 | 11,630.00 | 11,630.00 | -15.36% | 2,299,077 |
| Mar 31, 2026 | 14,000.00 | 14,050.00 | 13,660.00 | 13,740.00 | 13,740.00 | -1.58% | 93,451 |
| Mar 30, 2026 | 13,890.00 | 13,990.00 | 13,790.00 | 13,960.00 | 13,960.00 | -1.62% | 70,038 |
| Mar 27, 2026 | 14,170.00 | 14,240.00 | 13,970.00 | 14,190.00 | 14,190.00 | 0.14% | 57,833 |
| Mar 26, 2026 | 14,380.00 | 14,410.00 | 14,160.00 | 14,170.00 | 14,170.00 | -1.32% | 32,597 |
| Mar 25, 2026 | 14,270.00 | 14,380.00 | 14,200.00 | 14,360.00 | 14,360.00 | 0.77% | 53,838 |
| Mar 24, 2026 | 14,170.00 | 14,330.00 | 14,090.00 | 14,250.00 | 14,250.00 | 1.06% | 52,422 |
| Mar 23, 2026 | 14,330.00 | 14,390.00 | 14,020.00 | 14,100.00 | 14,100.00 | -1.95% | 59,155 |
| Mar 20, 2026 | 14,380.00 | 14,400.00 | 14,300.00 | 14,380.00 | 14,380.00 | 0.35% | 33,961 |
| Mar 19, 2026 | 14,350.00 | 14,380.00 | 14,270.00 | 14,330.00 | 14,330.00 | -0.42% | 38,444 |
| Mar 18, 2026 | 14,410.00 | 14,430.00 | 14,330.00 | 14,390.00 | 14,390.00 | 0.42% | 45,818 |
| Mar 17, 2026 | 14,350.00 | 14,420.00 | 14,310.00 | 14,330.00 | 14,330.00 | 0.07% | 59,154 |
| Mar 16, 2026 | 14,290.00 | 14,430.00 | 14,220.00 | 14,320.00 | 14,320.00 | 0.21% | 41,244 |
| Mar 13, 2026 | 14,350.00 | 14,350.00 | 14,110.00 | 14,290.00 | 14,290.00 | -0.42% | 36,051 |
| Mar 12, 2026 | 14,280.00 | 14,400.00 | 14,210.00 | 14,350.00 | 14,350.00 | 0.91% | 55,877 |
| Mar 11, 2026 | 14,360.00 | 14,490.00 | 14,170.00 | 14,220.00 | 14,220.00 | -0.84% | 84,941 |
| Mar 10, 2026 | 14,080.00 | 14,980.00 | 14,010.00 | 14,340.00 | 14,340.00 | 4.52% | 151,852 |
| Mar 9, 2026 | 14,080.00 | 14,080.00 | 13,620.00 | 13,720.00 | 13,720.00 | -4.12% | 197,086 |
| Mar 6, 2026 | 14,350.00 | 14,360.00 | 14,120.00 | 14,310.00 | 14,310.00 | -0.28% | 93,248 |
| Mar 5, 2026 | 14,450.00 | 14,500.00 | 14,150.00 | 14,350.00 | 14,350.00 | 3.16% | 116,736 |
| Mar 4, 2026 | 14,450.00 | 14,600.00 | 13,800.00 | 13,910.00 | 13,910.00 | -5.44% | 231,773 |
| Mar 3, 2026 | 14,860.00 | 14,960.00 | 14,700.00 | 14,710.00 | 14,710.00 | -1.28% | 192,777 |
| Feb 27, 2026 | 14,950.00 | 15,000.00 | 14,900.00 | 14,900.00 | 14,900.00 | -0.60% | 129,696 |
| Feb 26, 2026 | 15,040.00 | 15,060.00 | 14,960.00 | 14,990.00 | 14,990.00 | - | 105,468 |
| Feb 25, 2026 | 15,090.00 | 15,090.00 | 14,970.00 | 14,990.00 | 14,990.00 | - | 85,243 |
| Feb 24, 2026 | 15,200.00 | 15,220.00 | 14,940.00 | 14,990.00 | 14,990.00 | -1.51% | 245,708 |
| Feb 23, 2026 | 15,140.00 | 15,230.00 | 15,060.00 | 15,220.00 | 15,220.00 | 0.73% | 92,156 |
| Feb 20, 2026 | 15,110.00 | 15,180.00 | 14,950.00 | 15,110.00 | 15,110.00 | - | 131,936 |
| Feb 19, 2026 | 15,150.00 | 15,150.00 | 14,990.00 | 15,110.00 | 15,110.00 | 0.27% | 89,270 |
| Feb 13, 2026 | 15,100.00 | 15,140.00 | 14,920.00 | 15,070.00 | 15,070.00 | -0.46% | 74,070 |
| Feb 12, 2026 | 15,140.00 | 15,260.00 | 15,070.00 | 15,140.00 | 15,140.00 | 0.13% | 102,688 |
| Feb 11, 2026 | 15,060.00 | 15,120.00 | 14,960.00 | 15,120.00 | 15,120.00 | 0.73% | 79,669 |
| Feb 10, 2026 | 15,220.00 | 15,260.00 | 14,890.00 | 15,010.00 | 15,010.00 | -1.12% | 148,432 |
| Feb 9, 2026 | 15,130.00 | 15,230.00 | 15,070.00 | 15,180.00 | 15,180.00 | 1.07% | 79,687 |
| Feb 6, 2026 | 15,170.00 | 15,170.00 | 14,860.00 | 15,020.00 | 15,020.00 | -1.57% | 115,408 |
| Feb 5, 2026 | 15,230.00 | 15,340.00 | 15,090.00 | 15,260.00 | 15,260.00 | 0.20% | 107,965 |
| Feb 4, 2026 | 15,080.00 | 15,280.00 | 15,030.00 | 15,230.00 | 15,230.00 | 0.99% | 200,780 |
| Feb 3, 2026 | 15,260.00 | 15,260.00 | 14,960.00 | 15,080.00 | 15,080.00 | 0.27% | 196,210 |
| Feb 2, 2026 | 15,460.00 | 15,500.00 | 14,950.00 | 15,040.00 | 15,040.00 | -2.34% | 219,745 |
| Jan 30, 2026 | 15,350.00 | 15,550.00 | 15,170.00 | 15,400.00 | 15,400.00 | 0.26% | 146,271 |
| Jan 29, 2026 | 15,000.00 | 15,400.00 | 14,890.00 | 15,360.00 | 15,360.00 | 2.20% | 210,340 |
| Jan 28, 2026 | 15,180.00 | 15,180.00 | 14,970.00 | 15,030.00 | 15,030.00 | - | 126,478 |
| Jan 27, 2026 | 15,150.00 | 15,150.00 | 14,970.00 | 15,030.00 | 15,030.00 | -0.79% | 124,592 |
| Jan 26, 2026 | 15,250.00 | 15,430.00 | 15,080.00 | 15,150.00 | 15,150.00 | -0.53% | 161,783 |
| Jan 23, 2026 | 15,340.00 | 15,420.00 | 15,100.00 | 15,230.00 | 15,230.00 | -0.52% | 157,917 |