Skip to main content
K Car Co., Ltd. (KRX:381970)
South Korea flag South Korea · Delayed Price · Currency is KRW
16,680
-40 (-0.24%)
At close: Dec 5, 2025

K Car Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516,690.0016,700.0016,340.0016,680.0016,680.00-0.24%53,741
Dec 4, 202516,840.0016,850.0016,610.0016,720.0016,720.00-0.77%55,090
Dec 3, 202516,660.0016,890.0016,620.0016,850.0016,850.001.57%82,836
Dec 2, 202516,490.0016,700.0016,340.0016,590.0016,590.001.47%92,797
Dec 1, 202516,300.0016,480.0016,260.0016,350.0016,350.000.93%60,801
Nov 28, 202516,260.0016,350.0016,030.0016,200.0016,200.00-0.12%63,403
Nov 27, 202516,230.0016,650.0016,170.0016,220.0016,220.000.31%84,179
Nov 26, 202516,030.0016,180.0015,990.0016,170.0016,170.001.06%74,813
Nov 25, 202515,990.0016,080.0015,890.0016,000.0016,000.000.19%74,373
Nov 24, 202515,700.0015,990.0015,610.0015,970.0015,970.002.18%86,004
Nov 21, 202515,550.0015,640.0015,390.0015,630.0015,630.000.19%65,394
Nov 20, 202515,740.0015,820.0015,560.0015,600.0015,600.00-0.32%65,368
Nov 19, 202515,450.0015,830.0015,370.0015,650.0015,650.002.29%116,594
Nov 18, 202515,650.0015,770.0015,270.0015,300.0015,300.00-2.67%77,164
Nov 17, 202515,660.0015,720.0015,320.0015,720.0015,720.000.45%67,356
Nov 14, 202515,590.0015,800.0015,510.0015,650.0015,650.00-0.57%107,030
Nov 13, 202515,730.0015,800.0015,610.0015,740.0015,740.000.06%65,700
Nov 12, 202515,520.0015,730.0015,430.0015,730.0015,730.001.75%85,750
Nov 11, 202515,760.0015,760.0015,330.0015,460.0015,460.00-1.97%95,353
Nov 10, 202515,310.0015,790.0015,130.0015,770.0015,770.004.23%135,834
Nov 7, 202515,230.0015,300.0015,040.0015,130.0015,130.00-1.43%74,008
Nov 6, 202514,980.0015,450.0014,880.0015,350.0015,350.003.16%219,067
Nov 5, 202514,950.0014,960.0014,590.0014,880.0014,880.00-0.60%126,392
Nov 4, 202515,050.0015,050.0014,860.0014,970.0014,970.000.13%117,310
Nov 3, 202515,180.0015,180.0014,930.0014,950.0014,950.00-1.32%73,909
Oct 31, 202515,000.0015,190.0014,900.0015,150.0015,150.001.61%80,704
Oct 30, 202515,120.0015,150.0014,880.0014,910.0014,910.00-1.39%70,374
Oct 29, 202515,180.0015,180.0014,960.0015,120.0015,120.000.13%108,535
Oct 28, 202515,150.0015,200.0015,080.0015,100.0015,100.00-0.53%57,616
Oct 27, 202515,200.0015,400.0015,010.0015,180.0015,180.00-1.43%168,805
Oct 24, 202515,470.0015,490.0015,140.0015,400.0015,400.00-0.13%91,526
Oct 23, 202515,270.0015,550.0015,200.0015,420.0015,420.001.18%88,030
Oct 22, 202515,250.0015,250.0015,060.0015,240.0015,240.000.59%58,128
Oct 21, 202515,320.0015,390.0015,090.0015,150.0015,150.00-0.98%96,316
Oct 20, 202515,260.0015,320.0015,130.0015,300.0015,300.000.20%45,313
Oct 17, 202515,250.0015,270.0015,120.0015,270.0015,270.000.53%62,544
Oct 16, 202515,360.0015,450.0015,180.0015,190.0015,190.00-1.04%76,148
Oct 15, 202515,290.0015,350.0015,120.0015,350.0015,350.001.45%100,743
Oct 14, 202515,450.0015,500.0015,000.0015,130.0015,130.00-1.30%66,008
Oct 13, 202515,200.0015,360.0015,180.0015,330.0015,330.00-0.71%60,379
Oct 10, 202515,360.0015,440.0015,080.0015,440.0015,440.000.85%79,138
Oct 2, 202515,500.0015,500.0015,290.0015,310.0015,310.00-0.58%62,674
Oct 1, 202515,540.0015,690.0015,350.0015,400.0015,400.00-1.35%65,490
Sep 30, 202515,700.0015,800.0015,440.0015,610.0015,610.00-0.26%77,940
Sep 29, 202515,960.0015,960.0015,470.0015,650.0015,650.00-2.25%124,638
Sep 26, 202516,000.0016,130.0015,910.0016,010.0015,710.000.25%83,841
Sep 25, 202515,980.0016,040.0015,920.0015,970.0015,670.75-32,419
Sep 24, 202515,930.0015,970.0015,830.0015,970.0015,670.750.38%44,836
Sep 23, 202516,000.0016,040.0015,830.0015,910.0015,611.87-0.75%91,587
Sep 22, 202515,970.0016,040.0015,910.0016,030.0015,729.630.25%48,615
Sep 19, 202516,040.0016,080.0015,850.0015,990.0015,690.37-0.44%40,267
Sep 18, 202516,160.0016,190.0015,930.0016,060.0015,759.060.06%67,599
Sep 17, 202516,120.0016,250.0015,950.0016,050.0015,749.25-0.12%51,512
Sep 16, 202516,200.0016,260.0015,970.0016,070.0015,768.88-0.74%53,861
Sep 15, 202516,250.0016,320.0016,150.0016,190.0015,886.63-0.31%44,048
Sep 12, 202516,240.0016,300.0016,130.0016,240.0015,935.690.43%35,166
Sep 11, 202516,300.0016,310.0016,010.0016,170.0015,867.00-0.25%57,635
Sep 10, 202516,230.0016,340.0016,170.0016,210.0015,906.25-50,478
Sep 9, 202516,150.0016,270.0016,050.0016,210.0015,906.250.62%49,732
Sep 8, 202516,210.0016,210.0015,930.0016,110.0015,808.130.19%52,455
Sep 5, 202515,960.0016,160.0015,910.0016,080.0015,778.691.26%66,098
Sep 4, 202515,720.0016,000.0015,720.0015,880.0015,582.441.28%75,005
Sep 3, 202515,640.0015,780.0015,640.0015,680.0015,386.180.13%25,692
Sep 2, 202515,910.0015,910.0015,570.0015,660.0015,366.56-1.45%48,163
Sep 1, 202515,900.0015,980.0015,780.0015,890.0015,592.25-0.06%56,664
Aug 29, 202515,800.0015,920.0015,770.0015,900.0015,602.060.89%55,027
Aug 28, 202515,800.0015,840.0015,710.0015,760.0015,464.68-0.19%40,162
Aug 27, 202515,860.0015,860.0015,100.0015,790.0015,494.120.19%49,328
Aug 26, 202515,590.0015,900.0015,590.0015,760.0015,464.681.09%78,628
Aug 25, 202515,530.0015,730.0015,520.0015,590.0015,297.870.45%65,380
Aug 22, 202515,150.0015,540.0015,100.0015,520.0015,229.182.85%91,599
Aug 21, 202515,190.0015,220.0015,060.0015,090.0014,807.24-0.46%58,258
Aug 20, 202515,000.0015,190.0014,820.0015,160.0014,875.930.86%75,042
Aug 19, 202515,100.0015,160.0015,000.0015,030.0014,748.36-0.46%41,589
Aug 18, 202515,290.0016,060.0015,080.0015,100.0014,817.05-54,141
Aug 14, 202515,160.0015,260.0015,080.0015,100.0014,817.05-0.33%41,532
Aug 13, 202515,300.0015,300.0014,990.0015,150.0014,866.11-0.26%55,484
Aug 12, 202515,300.0015,370.0015,050.0015,190.0014,905.37-0.52%136,279
Aug 11, 202515,500.0015,500.0015,080.0015,270.0014,983.87-0.84%119,836
Aug 8, 202515,700.0015,700.0015,290.0015,400.0015,111.43-1.85%125,760
Aug 7, 202515,760.0015,900.0015,510.0015,690.0015,396.00-0.19%92,038
Aug 6, 202515,710.0015,730.0015,510.0015,720.0015,425.430.58%74,631
Aug 5, 202515,600.0015,730.0015,230.0015,630.0015,337.120.19%85,102
Aug 4, 202515,480.0015,760.0015,370.0015,600.0015,307.680.78%90,937
Aug 1, 202515,920.0015,920.0015,430.0015,480.0015,189.93-2.40%89,140
Jul 31, 202515,800.0015,990.0015,600.0015,860.0015,562.811.67%78,930
Jul 30, 202515,780.0015,790.0015,580.0015,600.0015,307.68-1.02%63,988
Jul 29, 202515,650.0015,760.0015,300.0015,760.0015,464.681.74%96,374
Jul 28, 202515,850.0015,890.0015,260.0015,490.0015,199.74-1.84%125,356
Jul 25, 202516,250.0016,250.0015,760.0015,780.0015,484.31-2.05%91,771
Jul 24, 202516,100.0016,300.0015,990.0016,110.0015,808.13-0.31%67,215
Jul 23, 202516,120.0016,320.0016,030.0016,160.0015,857.19-0.37%112,489
Jul 22, 202516,600.0016,600.0016,100.0016,220.0015,916.06-1.28%70,587
Jul 21, 202516,500.0016,570.0016,240.0016,430.0016,122.13-0.12%84,119
Jul 18, 202516,420.0016,550.0016,140.0016,450.0016,141.760.43%87,735
Jul 17, 202516,780.0016,780.0016,280.0016,380.0016,073.07-1.50%139,578
Jul 16, 202517,000.0017,000.0016,460.0016,630.0016,318.38-1.54%123,057
Jul 15, 202517,070.0017,210.0016,480.0016,890.0016,573.51-1.11%172,006
Jul 14, 202516,150.0017,150.0016,110.0017,080.0016,759.956.68%318,619
Jul 11, 202515,800.0016,350.0015,720.0016,010.0015,710.001.52%190,501