K Car Co., Ltd. (KRX:381970)
South Korea · Delayed Price · Currency is KRW 9,790.00
-90.00 (-0.91%)
Last updated: May 20, 2026, 2:16 PM KST
K Car Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 10,800.00 | 10,810.00 | 10,170.00 | 10,170.00 | 10,170.00 | -5.83% | 311,996 |
| May 4, 2026 | 11,170.00 | 11,210.00 | 10,770.00 | 10,800.00 | 10,800.00 | -1.82% | 232,159 |
| Apr 30, 2026 | 11,150.00 | 11,170.00 | 10,960.00 | 11,000.00 | 11,000.00 | -0.72% | 221,593 |
| Apr 29, 2026 | 10,890.00 | 11,130.00 | 10,780.00 | 11,080.00 | 11,080.00 | 1.74% | 182,323 |
| Apr 28, 2026 | 10,920.00 | 11,020.00 | 10,770.00 | 10,890.00 | 10,890.00 | 0.09% | 171,547 |
| Apr 27, 2026 | 11,100.00 | 11,140.00 | 10,840.00 | 10,880.00 | 10,880.00 | -1.09% | 206,694 |
| Apr 24, 2026 | 10,600.00 | 11,070.00 | 10,600.00 | 11,000.00 | 11,000.00 | 3.97% | 291,197 |
| Apr 23, 2026 | 10,560.00 | 10,650.00 | 10,400.00 | 10,580.00 | 10,580.00 | 0.86% | 100,407 |
| Apr 22, 2026 | 10,510.00 | 10,550.00 | 10,300.00 | 10,490.00 | 10,490.00 | 0.29% | 158,411 |
| Apr 21, 2026 | 10,660.00 | 10,660.00 | 10,410.00 | 10,460.00 | 10,460.00 | -1.32% | 172,638 |
| Apr 20, 2026 | 10,690.00 | 10,690.00 | 10,570.00 | 10,600.00 | 10,600.00 | 0.47% | 124,909 |
| Apr 17, 2026 | 10,650.00 | 10,650.00 | 10,380.00 | 10,550.00 | 10,550.00 | 0.09% | 158,442 |
| Apr 16, 2026 | 10,380.00 | 10,630.00 | 10,300.00 | 10,540.00 | 10,540.00 | 2.43% | 180,380 |
| Apr 15, 2026 | 10,530.00 | 10,530.00 | 10,250.00 | 10,290.00 | 10,290.00 | -1.06% | 181,148 |
| Apr 14, 2026 | 10,150.00 | 10,430.00 | 10,100.00 | 10,400.00 | 10,400.00 | 3.28% | 224,792 |
| Apr 13, 2026 | 9,910.00 | 10,110.00 | 9,900.00 | 10,070.00 | 10,070.00 | 0.20% | 108,410 |
| Apr 10, 2026 | 10,070.00 | 10,140.00 | 9,930.00 | 10,050.00 | 10,050.00 | - | 216,624 |
| Apr 9, 2026 | 10,180.00 | 10,200.00 | 9,920.00 | 10,050.00 | 10,050.00 | -1.66% | 171,989 |
| Apr 8, 2026 | 10,060.00 | 10,230.00 | 9,790.00 | 10,220.00 | 10,220.00 | 3.44% | 402,966 |
| Apr 7, 2026 | 10,160.00 | 10,230.00 | 9,720.00 | 9,880.00 | 9,880.00 | -2.76% | 430,245 |
| 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 | 13,890.00 | 0.14% | 57,833 |
| Mar 26, 2026 | 14,380.00 | 14,410.00 | 14,160.00 | 14,170.00 | 13,870.42 | -1.32% | 32,597 |
| Mar 25, 2026 | 14,270.00 | 14,380.00 | 14,200.00 | 14,360.00 | 14,056.41 | 0.77% | 53,838 |
| Mar 24, 2026 | 14,170.00 | 14,330.00 | 14,090.00 | 14,250.00 | 13,948.73 | 1.06% | 52,422 |
| Mar 23, 2026 | 14,330.00 | 14,390.00 | 14,020.00 | 14,100.00 | 13,801.90 | -1.95% | 59,155 |
| Mar 20, 2026 | 14,380.00 | 14,400.00 | 14,300.00 | 14,380.00 | 14,075.98 | 0.35% | 33,961 |
| Mar 19, 2026 | 14,350.00 | 14,380.00 | 14,270.00 | 14,330.00 | 14,027.04 | -0.42% | 38,444 |
| Mar 18, 2026 | 14,410.00 | 14,430.00 | 14,330.00 | 14,390.00 | 14,085.77 | 0.42% | 45,818 |
| Mar 17, 2026 | 14,350.00 | 14,420.00 | 14,310.00 | 14,330.00 | 14,027.04 | 0.07% | 59,154 |
| Mar 16, 2026 | 14,290.00 | 14,430.00 | 14,220.00 | 14,320.00 | 14,017.25 | 0.21% | 41,244 |
| Mar 13, 2026 | 14,350.00 | 14,350.00 | 14,110.00 | 14,290.00 | 13,987.89 | -0.42% | 36,051 |
| Mar 12, 2026 | 14,280.00 | 14,400.00 | 14,210.00 | 14,350.00 | 14,046.62 | 0.91% | 55,877 |
| Mar 11, 2026 | 14,360.00 | 14,490.00 | 14,170.00 | 14,220.00 | 13,919.37 | -0.84% | 84,941 |
| Mar 10, 2026 | 14,080.00 | 14,980.00 | 14,010.00 | 14,340.00 | 14,036.83 | 4.52% | 151,852 |
| Mar 9, 2026 | 14,080.00 | 14,080.00 | 13,620.00 | 13,720.00 | 13,429.94 | -4.12% | 197,086 |