K Car Co., Ltd. (KRX:381970)
South Korea · Delayed Price · Currency is KRW 6,580.00
+120.00 (1.86%)
At close: Sep 18, 2026
K Car Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6,450.00 | 6,650.00 | 6,450.00 | 6,510.00 | 6,510.00 | 0.77% | 56,138 |
| Sep 17, 2026 | 6,370.00 | 6,570.00 | 6,300.00 | 6,460.00 | 6,460.00 | 1.57% | 67,543 |
| Sep 16, 2026 | 6,530.00 | 6,530.00 | 6,360.00 | 6,360.00 | 6,360.00 | -1.85% | 38,517 |
| Sep 15, 2026 | 6,490.00 | 6,640.00 | 6,410.00 | 6,480.00 | 6,480.00 | -1.07% | 71,654 |
| Sep 14, 2026 | 6,580.00 | 6,650.00 | 6,480.00 | 6,550.00 | 6,550.00 | 0.31% | 71,113 |
| Sep 11, 2026 | 6,540.00 | 6,680.00 | 6,470.00 | 6,530.00 | 6,530.00 | -0.15% | 78,915 |
| Sep 10, 2026 | 6,410.00 | 6,600.00 | 6,330.00 | 6,540.00 | 6,540.00 | 2.19% | 81,194 |
| Sep 9, 2026 | 6,420.00 | 6,460.00 | 6,360.00 | 6,400.00 | 6,400.00 | -0.93% | 35,560 |
| Sep 8, 2026 | 6,340.00 | 6,500.00 | 6,310.00 | 6,460.00 | 6,460.00 | 2.70% | 136,337 |
| Sep 7, 2026 | 6,320.00 | 6,390.00 | 6,270.00 | 6,290.00 | 6,290.00 | -1.26% | 35,161 |
| Sep 4, 2026 | 6,310.00 | 6,400.00 | 6,250.00 | 6,370.00 | 6,370.00 | 1.43% | 116,170 |
| Sep 3, 2026 | 6,310.00 | 6,420.00 | 6,230.00 | 6,280.00 | 6,280.00 | 0.80% | 98,673 |
| Sep 2, 2026 | 6,380.00 | 6,440.00 | 6,220.00 | 6,230.00 | 6,230.00 | -3.11% | 70,021 |
| Sep 1, 2026 | 6,370.00 | 6,430.00 | 6,320.00 | 6,430.00 | 6,430.00 | 0.94% | 36,900 |
| Aug 31, 2026 | 6,320.00 | 6,410.00 | 6,260.00 | 6,370.00 | 6,370.00 | -0.62% | 33,757 |
| Aug 28, 2026 | 6,240.00 | 6,430.00 | 6,140.00 | 6,410.00 | 6,410.00 | 3.22% | 116,555 |
| Aug 27, 2026 | 6,300.00 | 6,310.00 | 6,150.00 | 6,210.00 | 6,210.00 | -1.27% | 99,250 |
| Aug 26, 2026 | 6,270.00 | 6,350.00 | 6,150.00 | 6,290.00 | 6,290.00 | 1.29% | 74,671 |
| Aug 25, 2026 | 6,050.00 | 6,300.00 | 5,990.00 | 6,210.00 | 6,210.00 | 1.80% | 142,493 |
| Aug 24, 2026 | 6,120.00 | 6,170.00 | 6,020.00 | 6,100.00 | 6,100.00 | -0.33% | 59,320 |
| Aug 21, 2026 | 6,180.00 | 6,200.00 | 6,020.00 | 6,120.00 | 6,120.00 | -0.81% | 98,131 |
| Aug 20, 2026 | 6,260.00 | 6,330.00 | 6,100.00 | 6,170.00 | 6,170.00 | -1.28% | 214,002 |
| Aug 19, 2026 | 6,450.00 | 6,460.00 | 6,160.00 | 6,250.00 | 6,250.00 | -5.16% | 243,941 |
| Aug 18, 2026 | 7,100.00 | 7,130.00 | 6,490.00 | 6,590.00 | 6,590.00 | -15.08% | 548,491 |
| Aug 14, 2026 | 7,690.00 | 7,790.00 | 7,500.00 | 7,760.00 | 7,760.00 | 0.65% | 313,583 |
| Aug 13, 2026 | 7,770.00 | 7,800.00 | 7,640.00 | 7,710.00 | 7,710.00 | -0.52% | 72,090 |
| Aug 12, 2026 | 7,960.00 | 7,960.00 | 7,670.00 | 7,750.00 | 7,750.00 | -2.27% | 102,442 |
| Aug 11, 2026 | 7,870.00 | 7,930.00 | 7,700.00 | 7,930.00 | 7,930.00 | 1.02% | 65,611 |
| Aug 10, 2026 | 7,760.00 | 7,850.00 | 7,690.00 | 7,850.00 | 7,850.00 | 1.29% | 58,971 |
| Aug 7, 2026 | 7,680.00 | 7,800.00 | 7,660.00 | 7,750.00 | 7,750.00 | 0.91% | 61,384 |
| Aug 6, 2026 | 7,610.00 | 7,700.00 | 7,510.00 | 7,680.00 | 7,680.00 | 1.05% | 47,941 |
| Aug 5, 2026 | 7,700.00 | 7,750.00 | 7,560.00 | 7,600.00 | 7,600.00 | 0.66% | 42,472 |
| Aug 4, 2026 | 7,350.00 | 7,630.00 | 7,350.00 | 7,550.00 | 7,550.00 | 3.28% | 32,114 |
| Aug 3, 2026 | 7,430.00 | 7,480.00 | 7,280.00 | 7,310.00 | 7,310.00 | -0.95% | 48,835 |
| Jul 31, 2026 | 7,160.00 | 7,450.00 | 7,160.00 | 7,380.00 | 7,380.00 | 3.22% | 96,450 |
| Jul 30, 2026 | 6,830.00 | 7,450.00 | 6,830.00 | 7,150.00 | 7,150.00 | -0.56% | 93,253 |
| Jul 29, 2026 | 7,030.00 | 7,400.00 | 6,990.00 | 7,190.00 | 7,190.00 | - | 154,420 |
| Jul 28, 2026 | 7,550.00 | 7,550.00 | 7,120.00 | 7,190.00 | 7,190.00 | -4.77% | 118,168 |
| Jul 27, 2026 | 7,420.00 | 7,660.00 | 7,420.00 | 7,550.00 | 7,550.00 | 1.89% | 56,807 |
| Jul 24, 2026 | 7,500.00 | 7,690.00 | 7,340.00 | 7,410.00 | 7,410.00 | -1.98% | 59,925 |
| Jul 23, 2026 | 7,160.00 | 7,560.00 | 7,160.00 | 7,560.00 | 7,560.00 | 5.44% | 61,533 |
| Jul 22, 2026 | 7,250.00 | 7,320.00 | 7,160.00 | 7,170.00 | 7,170.00 | -0.97% | 61,120 |
| Jul 21, 2026 | 7,210.00 | 7,350.00 | 7,210.00 | 7,240.00 | 7,240.00 | -0.82% | 58,347 |
| 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 |