KR Motors Co., Ltd. (KRX:000040)
South Korea
· Delayed Price · Currency is KRW 371.00
+1.00 (0.27%)
Last updated: Mar 10, 2026, 2:17 PM KST
KR Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 377.00 | 398.00 | 363.00 | 370.00 | 370.00 | -1.86% | 177,387 |
| Mar 6, 2026 | 365.00 | 379.00 | 364.00 | 377.00 | 377.00 | 3.29% | 229,100 |
| Mar 5, 2026 | 356.00 | 379.00 | 356.00 | 365.00 | 365.00 | 3.69% | 170,641 |
| Mar 4, 2026 | 385.00 | 385.00 | 351.00 | 352.00 | 352.00 | -8.57% | 487,208 |
| Mar 3, 2026 | 396.00 | 399.00 | 385.00 | 385.00 | 385.00 | -2.78% | 275,694 |
| Feb 27, 2026 | 402.00 | 402.00 | 393.00 | 396.00 | 396.00 | -1.49% | 253,509 |
| Feb 26, 2026 | 403.00 | 411.00 | 396.00 | 402.00 | 402.00 | - | 272,094 |
| Feb 25, 2026 | 411.00 | 418.00 | 400.00 | 402.00 | 402.00 | -1.95% | 251,268 |
| Feb 24, 2026 | 394.00 | 411.00 | 393.00 | 410.00 | 410.00 | 3.27% | 284,681 |
| Feb 23, 2026 | 410.00 | 412.00 | 395.00 | 397.00 | 397.00 | -1.73% | 351,342 |
| Feb 20, 2026 | 401.00 | 405.00 | 396.00 | 404.00 | 404.00 | -0.49% | 334,879 |
| Feb 19, 2026 | 415.00 | 418.00 | 402.00 | 406.00 | 406.00 | -1.93% | 241,296 |
| Feb 13, 2026 | 421.00 | 422.00 | 409.00 | 414.00 | 414.00 | -1.66% | 250,642 |
| Feb 12, 2026 | 429.00 | 431.00 | 420.00 | 421.00 | 421.00 | -0.47% | 155,509 |
| Feb 11, 2026 | 430.00 | 431.00 | 420.00 | 423.00 | 423.00 | -0.70% | 159,460 |
| Feb 10, 2026 | 432.00 | 440.00 | 426.00 | 426.00 | 426.00 | -1.39% | 182,986 |
| Feb 9, 2026 | 448.00 | 448.00 | 428.00 | 432.00 | 432.00 | -1.59% | 219,882 |
| Feb 6, 2026 | 448.00 | 450.00 | 417.00 | 439.00 | 439.00 | 2.09% | 436,646 |
| Feb 5, 2026 | 435.00 | 449.00 | 430.00 | 430.00 | 430.00 | -0.23% | 237,111 |
| Feb 4, 2026 | 430.00 | 441.00 | 428.00 | 431.00 | 431.00 | 0.70% | 221,217 |
| Feb 3, 2026 | 420.00 | 430.00 | 418.00 | 428.00 | 428.00 | 2.88% | 126,115 |
| Feb 2, 2026 | 430.00 | 435.00 | 414.00 | 416.00 | 416.00 | -3.26% | 230,429 |
| Jan 30, 2026 | 447.00 | 466.00 | 422.00 | 430.00 | 430.00 | -3.80% | 177,490 |
| Jan 29, 2026 | 445.00 | 451.00 | 415.00 | 447.00 | 447.00 | 0.68% | 332,269 |
| Jan 28, 2026 | 449.00 | 449.00 | 437.00 | 444.00 | 444.00 | -1.11% | 258,257 |
| Jan 27, 2026 | 452.00 | 453.00 | 440.00 | 449.00 | 449.00 | -0.66% | 146,668 |
| Jan 26, 2026 | 451.00 | 452.00 | 441.00 | 452.00 | 452.00 | -0.44% | 120,783 |
| Jan 23, 2026 | 454.00 | 460.00 | 440.00 | 454.00 | 454.00 | - | 338,467 |
| Jan 22, 2026 | 460.00 | 460.00 | 433.00 | 454.00 | 454.00 | 0.89% | 511,151 |
| Jan 21, 2026 | 421.00 | 455.00 | 405.00 | 450.00 | 450.00 | 8.70% | 603,456 |
| Jan 20, 2026 | 405.00 | 429.00 | 404.00 | 414.00 | 414.00 | 2.73% | 185,780 |
| Jan 19, 2026 | 403.00 | 405.00 | 396.00 | 403.00 | 403.00 | - | 179,323 |
| Jan 16, 2026 | 405.00 | 409.00 | 400.00 | 403.00 | 403.00 | -0.25% | 159,932 |
| Jan 15, 2026 | 407.00 | 407.00 | 400.00 | 404.00 | 404.00 | -1.22% | 139,631 |
| Jan 14, 2026 | 415.00 | 417.00 | 407.00 | 409.00 | 409.00 | -1.45% | 119,521 |
| Jan 13, 2026 | 407.00 | 419.00 | 404.00 | 415.00 | 415.00 | 1.97% | 154,459 |
| Jan 12, 2026 | 415.00 | 415.00 | 405.00 | 407.00 | 407.00 | 0.25% | 155,272 |
| Jan 9, 2026 | 403.00 | 414.00 | 390.00 | 406.00 | 406.00 | -0.25% | 199,946 |
| Jan 8, 2026 | 423.00 | 428.00 | 406.00 | 407.00 | 407.00 | -4.01% | 324,409 |
| Jan 7, 2026 | 433.00 | 433.00 | 423.00 | 424.00 | 424.00 | -1.17% | 153,482 |
| Jan 6, 2026 | 446.00 | 448.00 | 422.00 | 429.00 | 429.00 | -4.45% | 441,069 |
| Jan 5, 2026 | 443.00 | 453.00 | 425.00 | 449.00 | 449.00 | 1.35% | 176,695 |
| Jan 2, 2026 | 456.00 | 471.00 | 440.00 | 443.00 | 443.00 | -1.77% | 433,995 |
| Dec 30, 2025 | 471.00 | 475.00 | 446.00 | 451.00 | 451.00 | -4.04% | 612,252 |
| Dec 29, 2025 | 474.00 | 480.00 | 469.00 | 470.00 | 470.00 | -0.84% | 123,906 |
| Dec 26, 2025 | 481.00 | 481.00 | 467.00 | 474.00 | 474.00 | -1.46% | 106,145 |
| Dec 24, 2025 | 476.00 | 484.00 | 471.00 | 481.00 | 481.00 | 1.05% | 70,521 |
| Dec 23, 2025 | 477.00 | 494.00 | 473.00 | 476.00 | 476.00 | -0.21% | 78,400 |
| Dec 22, 2025 | 489.00 | 495.00 | 472.00 | 477.00 | 477.00 | -2.45% | 222,042 |
| Dec 19, 2025 | 495.00 | 500.00 | 480.00 | 489.00 | 489.00 | -1.21% | 81,852 |
| Dec 18, 2025 | 500.00 | 501.00 | 484.00 | 495.00 | 495.00 | -0.60% | 150,221 |
| Dec 17, 2025 | 500.00 | 500.00 | 487.00 | 498.00 | 498.00 | - | 85,421 |
| Dec 16, 2025 | 496.00 | 507.00 | 487.00 | 498.00 | 498.00 | 0.40% | 83,896 |
| Dec 15, 2025 | 494.00 | 502.00 | 489.00 | 496.00 | 496.00 | 0.40% | 61,180 |
| Dec 12, 2025 | 495.00 | 502.00 | 491.00 | 494.00 | 494.00 | -0.20% | 78,792 |
| Dec 11, 2025 | 499.00 | 505.00 | 491.00 | 495.00 | 495.00 | -0.60% | 180,259 |
| Dec 10, 2025 | 495.00 | 504.00 | 489.00 | 498.00 | 498.00 | 0.61% | 138,757 |
| Dec 9, 2025 | 500.00 | 502.00 | 493.00 | 495.00 | 495.00 | -1.39% | 97,415 |
| Dec 8, 2025 | 515.00 | 515.00 | 496.00 | 502.00 | 502.00 | -0.20% | 110,671 |
| Dec 5, 2025 | 508.00 | 508.00 | 491.00 | 503.00 | 503.00 | 1.41% | 101,346 |
| Dec 4, 2025 | 496.00 | 505.00 | 494.00 | 496.00 | 496.00 | - | 252,581 |
| Dec 3, 2025 | 495.00 | 507.00 | 493.00 | 496.00 | 496.00 | 1.02% | 203,215 |
| Dec 2, 2025 | 490.00 | 505.00 | 489.00 | 491.00 | 491.00 | -0.61% | 253,502 |
| Dec 1, 2025 | 487.00 | 505.00 | 487.00 | 494.00 | 494.00 | 2.28% | 247,074 |
| Nov 28, 2025 | 492.00 | 505.00 | 475.00 | 483.00 | 483.00 | -1.83% | 709,533 |
| Nov 27, 2025 | 466.00 | 566.00 | 458.00 | 492.00 | 492.00 | 6.72% | 3,558,613 |
| Nov 26, 2025 | 461.00 | 465.00 | 455.00 | 461.00 | 461.00 | 1.32% | 69,039 |
| Nov 25, 2025 | 464.00 | 468.00 | 455.00 | 455.00 | 455.00 | -1.94% | 84,044 |
| Nov 24, 2025 | 473.00 | 475.00 | 460.00 | 464.00 | 464.00 | -1.49% | 47,384 |
| Nov 21, 2025 | 473.00 | 480.00 | 465.00 | 471.00 | 471.00 | -0.42% | 42,512 |
| Nov 20, 2025 | 467.00 | 485.00 | 467.00 | 473.00 | 473.00 | 0.21% | 96,775 |
| Nov 19, 2025 | 469.00 | 479.00 | 457.00 | 472.00 | 472.00 | 0.64% | 77,697 |
| Nov 18, 2025 | 484.00 | 496.00 | 469.00 | 469.00 | 469.00 | -3.10% | 160,667 |
| Nov 17, 2025 | 483.00 | 496.00 | 475.00 | 484.00 | 484.00 | - | 91,273 |
| Nov 14, 2025 | 499.00 | 499.00 | 484.00 | 484.00 | 484.00 | -2.02% | 122,888 |
| Nov 13, 2025 | 493.00 | 502.00 | 486.00 | 494.00 | 494.00 | 0.20% | 148,821 |
| Nov 12, 2025 | 497.00 | 500.00 | 489.00 | 493.00 | 493.00 | -0.80% | 125,141 |
| Nov 11, 2025 | 501.00 | 507.00 | 488.00 | 497.00 | 497.00 | 0.40% | 177,460 |
| Nov 10, 2025 | 479.00 | 498.00 | 473.00 | 495.00 | 495.00 | 3.56% | 226,739 |
| Nov 7, 2025 | 454.00 | 483.00 | 454.00 | 478.00 | 478.00 | 1.27% | 167,569 |
| Nov 6, 2025 | 468.00 | 480.00 | 466.00 | 472.00 | 472.00 | -0.21% | 198,654 |
| Nov 5, 2025 | 479.00 | 480.00 | 457.00 | 473.00 | 473.00 | -1.25% | 196,164 |
| Nov 4, 2025 | 490.00 | 510.00 | 477.00 | 479.00 | 479.00 | -1.84% | 313,283 |
| Nov 3, 2025 | 496.00 | 510.00 | 475.00 | 488.00 | 488.00 | -1.61% | 368,945 |
| Oct 31, 2025 | 508.00 | 508.00 | 495.00 | 496.00 | 496.00 | 0.40% | 96,766 |
| Oct 30, 2025 | 515.00 | 515.00 | 494.00 | 494.00 | 494.00 | -2.95% | 306,111 |
| Oct 29, 2025 | 507.00 | 517.00 | 505.00 | 509.00 | 509.00 | 0.39% | 142,317 |
| Oct 28, 2025 | 522.00 | 522.00 | 505.00 | 507.00 | 507.00 | -0.98% | 198,339 |
| Oct 27, 2025 | 505.00 | 517.00 | 504.00 | 512.00 | 512.00 | 1.39% | 135,446 |
| Oct 24, 2025 | 507.00 | 512.00 | 503.00 | 505.00 | 505.00 | -0.39% | 127,183 |
| Oct 23, 2025 | 512.00 | 513.00 | 506.00 | 507.00 | 507.00 | -0.98% | 148,278 |
| Oct 22, 2025 | 510.00 | 515.00 | 503.00 | 512.00 | 512.00 | 0.39% | 128,247 |
| Oct 21, 2025 | 505.00 | 514.00 | 504.00 | 510.00 | 510.00 | 1.19% | 283,430 |
| Oct 20, 2025 | 507.00 | 507.00 | 495.00 | 504.00 | 504.00 | -0.20% | 232,780 |
| Oct 17, 2025 | 510.00 | 514.00 | 504.00 | 505.00 | 505.00 | -0.98% | 199,757 |
| Oct 16, 2025 | 512.00 | 520.00 | 507.00 | 510.00 | 510.00 | -0.20% | 296,814 |
| Oct 15, 2025 | 515.00 | 517.00 | 508.00 | 511.00 | 511.00 | -0.78% | 172,895 |
| Oct 14, 2025 | 515.00 | 519.00 | 503.00 | 515.00 | 515.00 | 0.19% | 225,711 |
| Oct 13, 2025 | 508.00 | 524.00 | 507.00 | 514.00 | 514.00 | - | 267,635 |
| Oct 10, 2025 | 530.00 | 531.00 | 512.00 | 514.00 | 514.00 | -3.02% | 296,070 |