KR Motors Co. Ltd. 000040
KRX · South Korea · Consumer Durables
KRW 1,020.00-9.00 (-0.87%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,020.00 | -0.87% | KRW 1,004.00 | KRW 1,038.00 | KRW 1,004.00 | 26.99K |
| 2026-09-30 | KRW 1,029.00 | -0.68% | KRW 1,025.00 | KRW 1,042.00 | KRW 1,001.00 | 21.55K |
| 2026-09-29 | KRW 1,036.00 | +0.78% | KRW 1,050.00 | KRW 1,060.00 | KRW 1,010.00 | 18.75K |
| 2026-09-28 | KRW 1,028.00 | 0.00% | KRW 1,030.00 | KRW 1,040.00 | KRW 1,011.00 | 25.33K |
| 2026-09-23 | KRW 1,028.00 | +1.78% | KRW 1,141.00 | KRW 1,141.00 | KRW 1,018.00 | 29.55K |
| 2026-09-22 | KRW 1,010.00 | -3.16% | KRW 1,064.00 | KRW 1,065.00 | KRW 1,005.00 | 34.43K |
| 2026-09-21 | KRW 1,043.00 | -4.92% | KRW 1,097.00 | KRW 1,115.00 | KRW 1,032.00 | 24.85K |
| 2026-09-18 | KRW 1,097.00 | -0.36% | KRW 1,098.00 | KRW 1,110.00 | KRW 1,089.00 | 17.85K |
| 2026-09-17 | KRW 1,101.00 | +0.09% | KRW 1,100.00 | KRW 1,102.00 | KRW 1,080.00 | 20.43K |
| 2026-09-16 | KRW 1,100.00 | -0.54% | KRW 1,144.00 | KRW 1,144.00 | KRW 1,062.00 | 10.95K |
| 2026-09-15 | KRW 1,106.00 | +0.45% | KRW 1,101.00 | KRW 1,160.00 | KRW 1,077.00 | 34.01K |
| 2026-09-14 | KRW 1,101.00 | -4.43% | KRW 1,100.00 | KRW 1,148.00 | KRW 1,047.00 | 37.22K |
| 2026-09-11 | KRW 1,152.00 | +0.09% | KRW 1,170.00 | KRW 1,172.00 | KRW 1,082.00 | 125.22K |
| 2026-09-10 | KRW 1,151.00 | -2.54% | KRW 1,175.00 | KRW 1,185.00 | KRW 1,139.00 | 30.00K |
| 2026-09-09 | KRW 1,181.00 | +0.34% | KRW 1,177.00 | KRW 1,208.00 | KRW 1,163.00 | 52.94K |
| 2026-09-08 | KRW 1,177.00 | -10.15% | KRW 1,271.00 | KRW 1,314.00 | KRW 1,155.00 | 165.20K |
| 2026-09-07 | KRW 1,310.00 | 0.00% | KRW 1,310.00 | KRW 1,310.00 | KRW 1,310.00 | 0 |
| 2026-09-04 | KRW 1,310.00 | -6.50% | KRW 1,387.00 | KRW 1,439.00 | KRW 1,300.00 | 98.80K |
| 2026-09-03 | KRW 1,401.00 | -2.03% | KRW 1,418.00 | KRW 1,468.00 | KRW 1,398.00 | 47.29K |
| 2026-09-02 | KRW 1,430.00 | -1.99% | KRW 1,370.00 | KRW 1,455.00 | KRW 1,370.00 | 41.02K |
| 2026-09-01 | KRW 1,459.00 | +0.21% | KRW 1,463.00 | KRW 1,463.00 | KRW 1,420.00 | 40.89K |
| 2026-08-31 | KRW 1,456.00 | -1.69% | KRW 1,481.00 | KRW 1,539.00 | KRW 1,425.00 | 92.78K |
| 2026-08-28 | KRW 1,481.00 | +9.22% | KRW 1,370.00 | KRW 1,490.00 | KRW 1,363.00 | 152.89K |
| 2026-08-27 | KRW 1,356.00 | -0.29% | KRW 1,303.00 | KRW 1,402.00 | KRW 1,303.00 | 57.07K |
| 2026-08-26 | KRW 1,360.00 | +1.64% | KRW 1,338.00 | KRW 1,360.00 | KRW 1,316.00 | 37.53K |
| 2026-08-25 | KRW 1,338.00 | +1.44% | KRW 1,319.00 | KRW 1,343.00 | KRW 1,286.00 | 45.12K |
| 2026-08-24 | KRW 1,319.00 | +0.38% | KRW 1,337.00 | KRW 1,420.00 | KRW 1,317.00 | 64.18K |
| 2026-08-21 | KRW 1,314.00 | -2.95% | KRW 1,354.00 | KRW 1,393.00 | KRW 1,305.00 | 89.67K |
| 2026-08-20 | KRW 1,354.00 | -4.51% | KRW 1,420.00 | KRW 1,421.00 | KRW 1,331.00 | 95.40K |
| 2026-08-19 | KRW 1,418.00 | -10.65% | KRW 1,538.00 | KRW 1,581.00 | KRW 1,359.00 | 634.00K |
| 2026-08-18 | KRW 1,587.00 | +29.98% | KRW 1,235.00 | KRW 1,587.00 | KRW 1,160.00 | 1.11M |
| 2026-08-14 | KRW 1,221.00 | -0.57% | KRW 1,229.00 | KRW 1,229.00 | KRW 1,205.00 | 17.04K |
| 2026-08-13 | KRW 1,228.00 | -0.24% | KRW 1,232.00 | KRW 1,243.00 | KRW 1,220.00 | 47.50K |
| 2026-08-12 | KRW 1,231.00 | +0.49% | KRW 1,225.00 | KRW 1,261.00 | KRW 1,225.00 | 16.05K |
| 2026-08-11 | KRW 1,225.00 | -0.08% | KRW 1,226.00 | KRW 1,241.00 | KRW 1,216.00 | 24.39K |
| 2026-08-10 | KRW 1,226.00 | -0.73% | KRW 1,231.00 | KRW 1,231.00 | KRW 1,212.00 | 36.65K |
| 2026-08-07 | KRW 1,235.00 | -1.20% | KRW 1,259.00 | KRW 1,262.00 | KRW 1,206.00 | 31.53K |
| 2026-08-06 | KRW 1,250.00 | +0.24% | KRW 1,247.00 | KRW 1,260.00 | KRW 1,186.00 | 28.00K |
| 2026-08-05 | KRW 1,247.00 | -0.08% | KRW 1,248.00 | KRW 1,265.00 | KRW 1,230.00 | 40.79K |
| 2026-08-04 | KRW 1,248.00 | +0.65% | KRW 1,240.00 | KRW 1,250.00 | KRW 1,218.00 | 23.84K |
| 2026-08-03 | KRW 1,240.00 | +0.40% | KRW 1,223.00 | KRW 1,249.00 | KRW 1,209.00 | 40.30K |
| 2026-07-31 | KRW 1,235.00 | +3.35% | KRW 1,240.00 | KRW 1,240.00 | KRW 1,160.00 | 55.08K |
| 2026-07-30 | KRW 1,195.00 | +7.27% | KRW 1,082.00 | KRW 1,230.00 | KRW 1,080.00 | 119.08K |
| 2026-07-29 | KRW 1,114.00 | +6.40% | KRW 1,040.00 | KRW 1,141.00 | KRW 1,010.00 | 143.10K |
| 2026-07-28 | KRW 1,047.00 | -21.57% | KRW 1,010.00 | KRW 1,281.00 | KRW 953.00 | 254.69K |
| 2026-07-27 | KRW 1,335.00 | 0.00% | KRW 1,335.00 | KRW 1,335.00 | KRW 1,335.00 | 0 |
| 2026-07-24 | KRW 1,335.00 | 0.00% | KRW 1,335.00 | KRW 1,335.00 | KRW 1,335.00 | 0 |
| 2026-07-23 | KRW 1,335.00 | 0.00% | KRW 1,335.00 | KRW 1,335.00 | KRW 1,335.00 | 0 |
| 2026-07-22 | KRW 1,335.00 | 0.00% | KRW 1,335.00 | KRW 1,335.00 | KRW 1,335.00 | 0 |
| 2026-07-21 | KRW 1,335.00 | 0.00% | KRW 1,335.00 | KRW 1,335.00 | KRW 1,335.00 | 0 |
| 2026-07-20 | KRW 1,335.00 | 0.00% | KRW 1,335.00 | KRW 1,335.00 | KRW 1,335.00 | 0 |
| 2026-07-16 | KRW 1,335.00 | 0.00% | KRW 1,335.00 | KRW 1,335.00 | KRW 1,335.00 | 0 |
| 2026-07-15 | KRW 1,335.00 | 0.00% | KRW 1,335.00 | KRW 1,335.00 | KRW 1,335.00 | 0 |
| 2026-07-14 | KRW 1,335.00 | 0.00% | KRW 1,335.00 | KRW 1,335.00 | KRW 1,335.00 | 0 |
| 2026-07-13 | KRW 1,335.00 | 0.00% | KRW 1,335.00 | KRW 1,335.00 | KRW 1,335.00 | 0 |
| 2026-07-10 | KRW 1,335.00 | 0.00% | KRW 1,335.00 | KRW 1,335.00 | KRW 1,335.00 | 0 |
| 2026-07-09 | KRW 1,335.00 | 0.00% | KRW 1,335.00 | KRW 1,335.00 | KRW 1,335.00 | 0 |
| 2026-07-08 | KRW 1,335.00 | 0.00% | KRW 1,335.00 | KRW 1,335.00 | KRW 1,335.00 | 0 |
| 2026-07-07 | KRW 1,335.00 | 0.00% | KRW 1,335.00 | KRW 1,335.00 | KRW 1,335.00 | 0 |
| 2026-07-06 | KRW 1,335.00 | 0.00% | KRW 1,335.00 | KRW 1,335.00 | KRW 1,335.00 | 0 |
| 2026-07-03 | KRW 1,335.00 | 0.00% | KRW 1,335.00 | KRW 1,335.00 | KRW 1,335.00 | 0 |
| 2026-07-02 | KRW 1,335.00 | -2.20% | KRW 1,325.00 | KRW 1,405.00 | KRW 1,305.00 | 57.94K |
| 2026-07-01 | KRW 1,365.00 | -1.44% | KRW 1,385.00 | KRW 1,415.00 | KRW 1,330.00 | 37.40K |
| 2026-06-30 | KRW 1,385.00 | +3.36% | KRW 1,325.00 | KRW 1,400.00 | KRW 1,320.00 | 33.77K |
| 2026-06-29 | KRW 1,340.00 | +3.88% | KRW 1,290.00 | KRW 1,365.00 | KRW 1,280.00 | 72.30K |
| 2026-06-26 | KRW 1,290.00 | -6.18% | KRW 1,375.00 | KRW 1,400.00 | KRW 1,250.00 | 58.71K |
| 2026-06-25 | KRW 1,375.00 | -3.51% | KRW 1,435.00 | KRW 1,470.00 | KRW 1,335.00 | 75.42K |
| 2026-06-24 | KRW 1,425.00 | +4.40% | KRW 1,350.00 | KRW 1,480.00 | KRW 1,350.00 | 52.09K |
| 2026-06-23 | KRW 1,365.00 | -8.39% | KRW 1,490.00 | KRW 1,495.00 | KRW 1,345.00 | 65.17K |
| 2026-06-22 | KRW 1,490.00 | -2.93% | KRW 1,535.00 | KRW 1,565.00 | KRW 1,450.00 | 40.31K |
| 2026-06-19 | KRW 1,535.00 | -8.36% | KRW 1,675.00 | KRW 1,675.00 | KRW 1,515.00 | 54.85K |
| 2026-06-18 | KRW 1,675.00 | -2.33% | KRW 1,715.00 | KRW 1,715.00 | KRW 1,630.00 | 23.24K |
| 2026-06-17 | KRW 1,715.00 | +1.18% | KRW 1,695.00 | KRW 1,745.00 | KRW 1,645.00 | 35.84K |
| 2026-06-16 | KRW 1,695.00 | -0.29% | KRW 1,705.00 | KRW 1,750.00 | KRW 1,670.00 | 24.23K |
| 2026-06-15 | KRW 1,700.00 | -0.29% | KRW 1,705.00 | KRW 1,765.00 | KRW 1,625.00 | 17.86K |
| 2026-06-12 | KRW 1,705.00 | +0.29% | KRW 1,710.00 | KRW 1,800.00 | KRW 1,685.00 | 29.88K |
| 2026-06-11 | KRW 1,700.00 | +3.98% | KRW 1,635.00 | KRW 1,725.00 | KRW 1,575.00 | 24.92K |
| 2026-06-10 | KRW 1,635.00 | +0.93% | KRW 1,620.00 | KRW 1,735.00 | KRW 1,590.00 | 1 |
| 2026-06-09 | KRW 1,620.00 | +1.57% | KRW 1,600.00 | KRW 1,745.00 | KRW 1,600.00 | 32.37K |
| 2026-06-08 | KRW 1,595.00 | -7.54% | KRW 1,700.00 | KRW 1,705.00 | KRW 1,555.00 | 18.25K |
| 2026-06-05 | KRW 1,725.00 | +3.92% | KRW 1,655.00 | KRW 1,820.00 | KRW 1,510.00 | 93.24K |
| 2026-06-04 | KRW 1,660.00 | -0.60% | KRW 1,700.00 | KRW 1,700.00 | KRW 1,645.00 | 17.50K |
| 2026-06-02 | KRW 1,670.00 | +1.21% | KRW 1,665.00 | KRW 1,715.00 | KRW 1,600.00 | 30.40K |
| 2026-06-01 | KRW 1,650.00 | -1.20% | KRW 1,670.00 | KRW 1,840.00 | KRW 1,625.00 | 142.41K |
| 2026-05-29 | KRW 1,670.00 | -4.57% | KRW 1,800.00 | KRW 1,810.00 | KRW 1,670.00 | 36.86K |
| 2026-05-28 | KRW 1,750.00 | -0.28% | KRW 1,775.00 | KRW 1,810.00 | KRW 1,700.00 | 26.80K |
| 2026-05-27 | KRW 1,755.00 | -5.90% | KRW 1,875.00 | KRW 1,875.00 | KRW 1,730.00 | 70.52K |
| 2026-05-26 | KRW 1,865.00 | -3.12% | KRW 2,010.00 | KRW 2,010.00 | KRW 1,855.00 | 30.74K |
| 2026-05-22 | KRW 1,925.00 | +0.26% | KRW 1,920.00 | KRW 2,040.00 | KRW 1,900.00 | 34.40K |
| 2026-05-21 | KRW 1,920.00 | +4.07% | KRW 1,845.00 | KRW 2,100.00 | KRW 1,845.00 | 173.22K |