K Car Co., Ltd. (KRX:381970)
South Korea
· Delayed Price · Currency is KRW 16,680
-40 (-0.24%)
At close: Dec 5, 2025
K Car Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16,690.00 | 16,700.00 | 16,340.00 | 16,680.00 | 16,680.00 | -0.24% | 53,741 |
| Dec 4, 2025 | 16,840.00 | 16,850.00 | 16,610.00 | 16,720.00 | 16,720.00 | -0.77% | 55,090 |
| Dec 3, 2025 | 16,660.00 | 16,890.00 | 16,620.00 | 16,850.00 | 16,850.00 | 1.57% | 82,836 |
| Dec 2, 2025 | 16,490.00 | 16,700.00 | 16,340.00 | 16,590.00 | 16,590.00 | 1.47% | 92,797 |
| Dec 1, 2025 | 16,300.00 | 16,480.00 | 16,260.00 | 16,350.00 | 16,350.00 | 0.93% | 60,801 |
| Nov 28, 2025 | 16,260.00 | 16,350.00 | 16,030.00 | 16,200.00 | 16,200.00 | -0.12% | 63,403 |
| Nov 27, 2025 | 16,230.00 | 16,650.00 | 16,170.00 | 16,220.00 | 16,220.00 | 0.31% | 84,179 |
| Nov 26, 2025 | 16,030.00 | 16,180.00 | 15,990.00 | 16,170.00 | 16,170.00 | 1.06% | 74,813 |
| Nov 25, 2025 | 15,990.00 | 16,080.00 | 15,890.00 | 16,000.00 | 16,000.00 | 0.19% | 74,373 |
| Nov 24, 2025 | 15,700.00 | 15,990.00 | 15,610.00 | 15,970.00 | 15,970.00 | 2.18% | 86,004 |
| Nov 21, 2025 | 15,550.00 | 15,640.00 | 15,390.00 | 15,630.00 | 15,630.00 | 0.19% | 65,394 |
| Nov 20, 2025 | 15,740.00 | 15,820.00 | 15,560.00 | 15,600.00 | 15,600.00 | -0.32% | 65,368 |
| Nov 19, 2025 | 15,450.00 | 15,830.00 | 15,370.00 | 15,650.00 | 15,650.00 | 2.29% | 116,594 |
| Nov 18, 2025 | 15,650.00 | 15,770.00 | 15,270.00 | 15,300.00 | 15,300.00 | -2.67% | 77,164 |
| Nov 17, 2025 | 15,660.00 | 15,720.00 | 15,320.00 | 15,720.00 | 15,720.00 | 0.45% | 67,356 |
| Nov 14, 2025 | 15,590.00 | 15,800.00 | 15,510.00 | 15,650.00 | 15,650.00 | -0.57% | 107,030 |
| Nov 13, 2025 | 15,730.00 | 15,800.00 | 15,610.00 | 15,740.00 | 15,740.00 | 0.06% | 65,700 |
| Nov 12, 2025 | 15,520.00 | 15,730.00 | 15,430.00 | 15,730.00 | 15,730.00 | 1.75% | 85,750 |
| Nov 11, 2025 | 15,760.00 | 15,760.00 | 15,330.00 | 15,460.00 | 15,460.00 | -1.97% | 95,353 |
| Nov 10, 2025 | 15,310.00 | 15,790.00 | 15,130.00 | 15,770.00 | 15,770.00 | 4.23% | 135,834 |
| Nov 7, 2025 | 15,230.00 | 15,300.00 | 15,040.00 | 15,130.00 | 15,130.00 | -1.43% | 74,008 |
| Nov 6, 2025 | 14,980.00 | 15,450.00 | 14,880.00 | 15,350.00 | 15,350.00 | 3.16% | 219,067 |
| Nov 5, 2025 | 14,950.00 | 14,960.00 | 14,590.00 | 14,880.00 | 14,880.00 | -0.60% | 126,392 |
| Nov 4, 2025 | 15,050.00 | 15,050.00 | 14,860.00 | 14,970.00 | 14,970.00 | 0.13% | 117,310 |
| Nov 3, 2025 | 15,180.00 | 15,180.00 | 14,930.00 | 14,950.00 | 14,950.00 | -1.32% | 73,909 |
| Oct 31, 2025 | 15,000.00 | 15,190.00 | 14,900.00 | 15,150.00 | 15,150.00 | 1.61% | 80,704 |
| Oct 30, 2025 | 15,120.00 | 15,150.00 | 14,880.00 | 14,910.00 | 14,910.00 | -1.39% | 70,374 |
| Oct 29, 2025 | 15,180.00 | 15,180.00 | 14,960.00 | 15,120.00 | 15,120.00 | 0.13% | 108,535 |
| Oct 28, 2025 | 15,150.00 | 15,200.00 | 15,080.00 | 15,100.00 | 15,100.00 | -0.53% | 57,616 |
| Oct 27, 2025 | 15,200.00 | 15,400.00 | 15,010.00 | 15,180.00 | 15,180.00 | -1.43% | 168,805 |
| Oct 24, 2025 | 15,470.00 | 15,490.00 | 15,140.00 | 15,400.00 | 15,400.00 | -0.13% | 91,526 |
| Oct 23, 2025 | 15,270.00 | 15,550.00 | 15,200.00 | 15,420.00 | 15,420.00 | 1.18% | 88,030 |
| Oct 22, 2025 | 15,250.00 | 15,250.00 | 15,060.00 | 15,240.00 | 15,240.00 | 0.59% | 58,128 |
| Oct 21, 2025 | 15,320.00 | 15,390.00 | 15,090.00 | 15,150.00 | 15,150.00 | -0.98% | 96,316 |
| Oct 20, 2025 | 15,260.00 | 15,320.00 | 15,130.00 | 15,300.00 | 15,300.00 | 0.20% | 45,313 |
| Oct 17, 2025 | 15,250.00 | 15,270.00 | 15,120.00 | 15,270.00 | 15,270.00 | 0.53% | 62,544 |
| Oct 16, 2025 | 15,360.00 | 15,450.00 | 15,180.00 | 15,190.00 | 15,190.00 | -1.04% | 76,148 |
| Oct 15, 2025 | 15,290.00 | 15,350.00 | 15,120.00 | 15,350.00 | 15,350.00 | 1.45% | 100,743 |
| Oct 14, 2025 | 15,450.00 | 15,500.00 | 15,000.00 | 15,130.00 | 15,130.00 | -1.30% | 66,008 |
| Oct 13, 2025 | 15,200.00 | 15,360.00 | 15,180.00 | 15,330.00 | 15,330.00 | -0.71% | 60,379 |
| Oct 10, 2025 | 15,360.00 | 15,440.00 | 15,080.00 | 15,440.00 | 15,440.00 | 0.85% | 79,138 |
| Oct 2, 2025 | 15,500.00 | 15,500.00 | 15,290.00 | 15,310.00 | 15,310.00 | -0.58% | 62,674 |
| Oct 1, 2025 | 15,540.00 | 15,690.00 | 15,350.00 | 15,400.00 | 15,400.00 | -1.35% | 65,490 |
| Sep 30, 2025 | 15,700.00 | 15,800.00 | 15,440.00 | 15,610.00 | 15,610.00 | -0.26% | 77,940 |
| Sep 29, 2025 | 15,960.00 | 15,960.00 | 15,470.00 | 15,650.00 | 15,650.00 | -2.25% | 124,638 |
| Sep 26, 2025 | 16,000.00 | 16,130.00 | 15,910.00 | 16,010.00 | 15,710.00 | 0.25% | 83,841 |
| Sep 25, 2025 | 15,980.00 | 16,040.00 | 15,920.00 | 15,970.00 | 15,670.75 | - | 32,419 |
| Sep 24, 2025 | 15,930.00 | 15,970.00 | 15,830.00 | 15,970.00 | 15,670.75 | 0.38% | 44,836 |
| Sep 23, 2025 | 16,000.00 | 16,040.00 | 15,830.00 | 15,910.00 | 15,611.87 | -0.75% | 91,587 |
| Sep 22, 2025 | 15,970.00 | 16,040.00 | 15,910.00 | 16,030.00 | 15,729.63 | 0.25% | 48,615 |