K Car Co., Ltd. (KRX:381970)
South Korea · Delayed Price · Currency is KRW 7,300.00
-240.00 (-3.18%)
At close: Jul 20, 2026
K Car Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7,440.00 | 7,580.00 | 7,250.00 | 7,300.00 | 7,300.00 | -3.18% | 72,813 |
| Jul 16, 2026 | 7,450.00 | 7,680.00 | 7,450.00 | 7,540.00 | 7,540.00 | -0.40% | 90,635 |
| Jul 15, 2026 | 7,640.00 | 7,740.00 | 7,550.00 | 7,570.00 | 7,570.00 | -0.13% | 62,333 |
| Jul 14, 2026 | 7,700.00 | 7,750.00 | 7,540.00 | 7,580.00 | 7,580.00 | -2.07% | 103,071 |
| Jul 13, 2026 | 7,910.00 | 7,980.00 | 7,690.00 | 7,740.00 | 7,740.00 | -1.53% | 71,259 |
| Jul 10, 2026 | 7,870.00 | 8,140.00 | 7,850.00 | 7,860.00 | 7,860.00 | -0.13% | 98,696 |
| Jul 9, 2026 | 7,970.00 | 8,180.00 | 7,790.00 | 7,870.00 | 7,870.00 | -1.99% | 70,930 |
| Jul 8, 2026 | 8,090.00 | 8,280.00 | 8,000.00 | 8,030.00 | 8,030.00 | -3.02% | 107,029 |
| Jul 7, 2026 | 8,360.00 | 8,450.00 | 8,220.00 | 8,280.00 | 8,280.00 | -0.84% | 77,951 |
| Jul 6, 2026 | 8,590.00 | 8,590.00 | 8,280.00 | 8,350.00 | 8,350.00 | -1.07% | 78,573 |
| Jul 3, 2026 | 8,380.00 | 8,680.00 | 8,240.00 | 8,440.00 | 8,440.00 | 1.32% | 68,125 |
| Jul 2, 2026 | 8,380.00 | 8,680.00 | 8,330.00 | 8,330.00 | 8,330.00 | -3.03% | 69,708 |
| Jul 1, 2026 | 8,370.00 | 8,710.00 | 8,370.00 | 8,590.00 | 8,590.00 | 2.63% | 59,015 |
| Jun 30, 2026 | 8,600.00 | 8,680.00 | 8,370.00 | 8,370.00 | 8,370.00 | -1.65% | 33,046 |
| Jun 29, 2026 | 8,290.00 | 8,680.00 | 8,170.00 | 8,510.00 | 8,510.00 | 2.65% | 79,004 |
| Jun 26, 2026 | 8,410.00 | 8,520.00 | 8,100.00 | 8,290.00 | 8,290.00 | -1.31% | 84,324 |
| Jun 25, 2026 | 8,550.00 | 8,700.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.52% | 58,435 |
| Jun 24, 2026 | 8,440.00 | 8,610.00 | 8,410.00 | 8,530.00 | 8,530.00 | 0.12% | 41,994 |
| Jun 23, 2026 | 8,750.00 | 8,870.00 | 8,450.00 | 8,520.00 | 8,520.00 | -2.63% | 86,927 |
| Jun 22, 2026 | 8,910.00 | 8,970.00 | 8,710.00 | 8,750.00 | 8,750.00 | -2.45% | 61,888 |
| Jun 19, 2026 | 9,210.00 | 9,210.00 | 8,940.00 | 8,970.00 | 8,970.00 | -1.54% | 89,388 |
| Jun 18, 2026 | 9,210.00 | 9,270.00 | 9,100.00 | 9,110.00 | 9,110.00 | -0.87% | 59,240 |
| Jun 17, 2026 | 9,370.00 | 9,370.00 | 9,160.00 | 9,190.00 | 9,190.00 | 0.11% | 72,190 |
| Jun 16, 2026 | 9,350.00 | 9,490.00 | 9,150.00 | 9,180.00 | 9,180.00 | 0.44% | 141,912 |
| Jun 15, 2026 | 9,830.00 | 9,830.00 | 9,110.00 | 9,140.00 | 9,140.00 | -3.99% | 192,253 |
| Jun 12, 2026 | 8,710.00 | 10,000.00 | 8,570.00 | 9,520.00 | 9,520.00 | 11.74% | 769,496 |
| Jun 11, 2026 | 8,310.00 | 8,520.00 | 8,270.00 | 8,520.00 | 8,520.00 | 0.71% | 111,544 |
| Jun 10, 2026 | 8,310.00 | 8,460.00 | 8,230.00 | 8,460.00 | 8,460.00 | 1.81% | 96,305 |
| Jun 9, 2026 | 8,260.00 | 8,550.00 | 8,260.00 | 8,310.00 | 8,310.00 | -1.07% | 161,583 |
| Jun 8, 2026 | 8,470.00 | 8,510.00 | 8,310.00 | 8,400.00 | 8,400.00 | -3.00% | 148,753 |
| Jun 5, 2026 | 8,770.00 | 8,860.00 | 8,600.00 | 8,660.00 | 8,660.00 | -2.48% | 80,720 |
| Jun 4, 2026 | 8,560.00 | 9,150.00 | 8,560.00 | 8,880.00 | 8,880.00 | 2.42% | 152,406 |
| Jun 2, 2026 | 8,800.00 | 8,840.00 | 8,405.00 | 8,670.00 | 8,670.00 | -2.80% | 196,811 |
| Jun 1, 2026 | 9,100.00 | 9,100.00 | 8,870.00 | 8,920.00 | 8,920.00 | -1.76% | 166,739 |
| May 29, 2026 | 9,220.00 | 9,400.00 | 9,020.00 | 9,080.00 | 9,080.00 | -2.37% | 177,320 |
| May 28, 2026 | 9,400.00 | 9,410.00 | 9,020.00 | 9,300.00 | 9,300.00 | -1.17% | 163,124 |
| May 27, 2026 | 9,830.00 | 9,830.00 | 9,390.00 | 9,410.00 | 9,410.00 | -3.59% | 193,125 |
| May 26, 2026 | 10,030.00 | 10,060.00 | 9,760.00 | 9,760.00 | 9,760.00 | -1.81% | 150,705 |
| May 22, 2026 | 9,790.00 | 9,990.00 | 9,790.00 | 9,940.00 | 9,940.00 | 1.64% | 124,425 |
| May 21, 2026 | 9,810.00 | 9,980.00 | 9,740.00 | 9,780.00 | 9,780.00 | 0.41% | 143,237 |
| May 20, 2026 | 9,910.00 | 9,910.00 | 9,740.00 | 9,740.00 | 9,740.00 | -1.42% | 156,285 |
| May 19, 2026 | 9,960.00 | 10,120.00 | 9,820.00 | 9,880.00 | 9,880.00 | -1.40% | 131,924 |
| May 18, 2026 | 10,130.00 | 10,330.00 | 9,820.00 | 10,020.00 | 10,020.00 | -2.24% | 232,714 |
| May 15, 2026 | 10,200.00 | 10,400.00 | 9,910.00 | 10,250.00 | 10,250.00 | 0.99% | 513,014 |
| May 14, 2026 | 10,080.00 | 10,200.00 | 9,980.00 | 10,150.00 | 10,150.00 | 1.40% | 108,729 |
| May 13, 2026 | 10,000.00 | 10,130.00 | 9,960.00 | 10,010.00 | 10,010.00 | -0.20% | 96,652 |
| May 12, 2026 | 10,330.00 | 10,330.00 | 9,830.00 | 10,030.00 | 10,030.00 | -1.76% | 167,326 |
| May 11, 2026 | 10,290.00 | 10,370.00 | 10,100.00 | 10,210.00 | 10,210.00 | -1.16% | 137,844 |
| May 8, 2026 | 10,250.00 | 10,350.00 | 10,200.00 | 10,330.00 | 10,330.00 | 0.49% | 84,514 |
| May 7, 2026 | 10,250.00 | 10,330.00 | 10,200.00 | 10,280.00 | 10,280.00 | 1.08% | 115,652 |