K Car Co., Ltd. (KRX:381970)
South Korea · Delayed Price · Currency is KRW 15,000
+10 (0.07%)
Last updated: Feb 26, 2026, 10:22 AM KST
K Car Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 210,327 |
| 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 |
| Jan 22, 2026 | 14,990.00 | 15,360.00 | 14,990.00 | 15,310.00 | 15,310.00 | 2.00% | 136,758 |
| Jan 21, 2026 | 15,090.00 | 15,090.00 | 14,900.00 | 15,010.00 | 15,010.00 | -0.60% | 53,366 |
| Jan 20, 2026 | 14,990.00 | 15,180.00 | 14,940.00 | 15,100.00 | 15,100.00 | 0.73% | 73,647 |
| Jan 19, 2026 | 15,030.00 | 15,070.00 | 14,860.00 | 14,990.00 | 14,990.00 | 0.07% | 101,527 |
| Jan 16, 2026 | 15,170.00 | 15,250.00 | 14,910.00 | 14,980.00 | 14,980.00 | -1.25% | 125,056 |
| Jan 15, 2026 | 15,480.00 | 15,610.00 | 15,090.00 | 15,170.00 | 15,170.00 | -2.00% | 151,108 |
| Jan 14, 2026 | 15,330.00 | 15,550.00 | 15,220.00 | 15,480.00 | 15,480.00 | 0.98% | 46,304 |
| Jan 13, 2026 | 15,320.00 | 15,460.00 | 15,230.00 | 15,330.00 | 15,330.00 | 0.13% | 73,819 |
| Jan 12, 2026 | 15,320.00 | 15,400.00 | 15,130.00 | 15,310.00 | 15,310.00 | -0.07% | 57,039 |
| Jan 9, 2026 | 15,290.00 | 15,530.00 | 15,210.00 | 15,320.00 | 15,320.00 | - | 64,997 |
| Jan 8, 2026 | 15,650.00 | 15,650.00 | 15,200.00 | 15,320.00 | 15,320.00 | -1.29% | 52,987 |
| Jan 7, 2026 | 15,450.00 | 15,560.00 | 15,000.00 | 15,520.00 | 15,520.00 | - | 54,748 |
| Jan 6, 2026 | 15,750.00 | 15,750.00 | 15,330.00 | 15,520.00 | 15,520.00 | - | 99,986 |
| Jan 5, 2026 | 15,500.00 | 15,770.00 | 15,340.00 | 15,520.00 | 15,520.00 | -0.19% | 49,927 |
| Jan 2, 2026 | 16,010.00 | 16,220.00 | 15,470.00 | 15,550.00 | 15,550.00 | -2.99% | 92,078 |
| Dec 30, 2025 | 16,030.00 | 16,090.00 | 15,840.00 | 16,030.00 | 16,030.00 | - | 47,074 |
| Dec 29, 2025 | 16,190.00 | 16,260.00 | 15,810.00 | 16,030.00 | 16,030.00 | -2.55% | 77,716 |
| Dec 26, 2025 | 16,400.00 | 16,490.00 | 16,320.00 | 16,450.00 | 16,450.00 | 0.43% | 45,924 |
| Dec 24, 2025 | 16,400.00 | 16,470.00 | 16,300.00 | 16,380.00 | 16,380.00 | 0.06% | 30,259 |
| Dec 23, 2025 | 16,530.00 | 16,530.00 | 16,360.00 | 16,370.00 | 16,370.00 | -0.67% | 42,804 |
| Dec 22, 2025 | 16,660.00 | 16,690.00 | 16,480.00 | 16,480.00 | 16,480.00 | -1.02% | 53,423 |
| Dec 19, 2025 | 16,720.00 | 16,720.00 | 16,430.00 | 16,650.00 | 16,650.00 | - | 36,819 |
| Dec 18, 2025 | 16,440.00 | 16,700.00 | 16,440.00 | 16,650.00 | 16,650.00 | -0.24% | 44,909 |
| Dec 17, 2025 | 16,660.00 | 16,850.00 | 16,570.00 | 16,690.00 | 16,690.00 | 0.30% | 53,434 |
| Dec 16, 2025 | 16,630.00 | 16,680.00 | 16,370.00 | 16,640.00 | 16,640.00 | 0.06% | 135,729 |
| Dec 15, 2025 | 16,770.00 | 16,820.00 | 16,620.00 | 16,630.00 | 16,630.00 | -0.83% | 44,742 |
| Dec 12, 2025 | 16,800.00 | 16,800.00 | 16,580.00 | 16,770.00 | 16,770.00 | 0.42% | 50,814 |
| Dec 11, 2025 | 16,750.00 | 16,780.00 | 16,440.00 | 16,700.00 | 16,700.00 | 0.06% | 98,200 |
| Dec 10, 2025 | 16,970.00 | 16,970.00 | 16,690.00 | 16,690.00 | 16,690.00 | -1.24% | 51,088 |