Stock listing
KRX:000040 KR Motors Co. Ltd. (KR모터스) 주가
Follow KR Motors Co. Ltd. into a list and get an email when it puts out news.
Share price · KRX:000040
₩1,225.00 KRW -26.00 (-2.1%)
Close on Nov 2, 2026
- Day range
- ₩1,205.00 – ₩1,282.00 KRWNov 2, 2026
- Volume
- 68,271 sharesNov 2, 2026
- Market cap
- ₩21.16B KRWAt the close on Nov 2, 2026 · price × 17.27M shares outstanding
- 52-week range
- ₩930.00 – ₩2,830.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩158.8M KRWMedian day 37,372 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:000040 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,225.00 | -26.00 | -2.1% | ₩1,251.00 | ₩1,282.00 | ₩1,205.00 | 68,271 | |
| ₩1,251.00 | +144.00 | +13.0% | ₩1,108.00 | ₩1,438.00 | ₩1,108.00 | 501,389 | |
| ₩1,107.00 | -10.00 | -0.9% | ₩1,125.00 | ₩1,345.00 | ₩1,083.00 | 281,741 | |
| ₩1,117.00 | -15.00 | -1.3% | ₩1,102.00 | ₩1,144.00 | ₩1,102.00 | 25,280 | |
| ₩1,132.00 | +15.00 | +1.3% | ₩1,154.00 | ₩1,154.00 | ₩1,051.00 | 46,878 | |
| ₩1,117.00 | -48.00 | -4.1% | ₩1,165.00 | ₩1,165.00 | ₩1,060.00 | 47,288 | |
| ₩1,165.00 | -7.00 | -0.6% | ₩1,202.00 | ₩1,243.00 | ₩1,095.00 | 55,650 | |
| ₩1,172.00 | -76.00 | -6.1% | ₩1,283.00 | ₩1,350.00 | ₩1,141.00 | 208,575 | |
| ₩1,248.00 | -41.00 | -3.2% | ₩1,402.00 | ₩1,485.00 | ₩1,192.00 | 1,237,030 | |
| ₩1,289.00 | +297.00 | +29.9% | ₩1,100.00 | ₩1,289.00 | ₩1,025.00 | 995,289 | |
| ₩992.00 | +20.00 | +2.1% | ₩940.00 | ₩997.00 | ₩940.00 | 45,849 | |
| ₩972.00 | +20.00 | +2.1% | ₩956.00 | ₩990.00 | ₩950.00 | 15,214 | |
| ₩952.00 | -27.00 | -2.8% | ₩955.00 | ₩975.00 | ₩930.00 | 12,863 | |
| ₩979.00 | +19.00 | +2.0% | ₩1,000.00 | ₩1,000.00 | ₩963.00 | 25,607 | |
| ₩960.00 | -12.00 | -1.2% | ₩972.00 | ₩972.00 | ₩935.00 | 27,513 | |
| ₩972.00 | -20.00 | -2.0% | ₩1,010.00 | ₩1,011.00 | ₩970.00 | 28,106 | |
| ₩992.00 | -5.00 | -0.5% | ₩997.00 | ₩1,017.00 | ₩992.00 | 15,593 | |
| ₩997.00 | -27.00 | -2.6% | ₩1,025.00 | ₩1,033.00 | ₩969.00 | 26,970 | |
| ₩1,024.00 | +15.00 | +1.5% | ₩1,010.00 | ₩1,085.00 | ₩1,010.00 | 23,113 | |
| ₩1,009.00 | -11.00 | -1.1% | ₩1,020.00 | ₩1,020.00 | ₩1,002.00 | 27,193 | |
| ₩1,020.00 | -9.00 | -0.9% | ₩1,004.00 | ₩1,038.00 | ₩1,004.00 | 26,987 | |
| ₩1,029.00 | -7.00 | -0.7% | ₩1,025.00 | ₩1,042.00 | ₩1,001.00 | 21,551 | |
| ₩1,036.00 | +8.00 | +0.8% | ₩1,050.00 | ₩1,060.00 | ₩1,010.00 | 18,753 | |
| ₩1,028.00 | 0.00 | 0.0% | ₩1,030.00 | ₩1,040.00 | ₩1,011.00 | 25,325 | |
| ₩1,028.00 | +18.00 | +1.8% | ₩1,141.00 | ₩1,141.00 | ₩1,018.00 | 29,551 | |
| ₩1,010.00 | -33.00 | -3.2% | ₩1,064.00 | ₩1,065.00 | ₩1,005.00 | 34,430 | |
| ₩1,043.00 | -54.00 | -4.9% | ₩1,097.00 | ₩1,115.00 | ₩1,032.00 | 24,854 | |
| ₩1,097.00 | -4.00 | -0.4% | ₩1,098.00 | ₩1,110.00 | ₩1,089.00 | 17,853 | |
| ₩1,101.00 | +1.00 | +0.1% | ₩1,100.00 | ₩1,102.00 | ₩1,080.00 | 20,433 | |
| ₩1,100.00 | -6.00 | -0.5% | ₩1,144.00 | ₩1,144.00 | ₩1,062.00 | 10,947 | |
| ₩1,106.00 | +5.00 | +0.5% | ₩1,101.00 | ₩1,160.00 | ₩1,077.00 | 34,012 | |
| ₩1,101.00 | -51.00 | -4.4% | ₩1,100.00 | ₩1,148.00 | ₩1,047.00 | 37,219 | |
| ₩1,152.00 | +1.00 | +0.1% | ₩1,170.00 | ₩1,172.00 | ₩1,082.00 | 125,224 | |
| ₩1,151.00 | -30.00 | -2.5% | ₩1,175.00 | ₩1,185.00 | ₩1,139.00 | 29,995 | |
| ₩1,181.00 | +4.00 | +0.3% | ₩1,177.00 | ₩1,208.00 | ₩1,163.00 | 52,935 | |
| ₩1,177.00 | -133.00 | -10.2% | ₩1,271.00 | ₩1,314.00 | ₩1,155.00 | 165,195 | |
| ₩1,310.00 | -91.00 | -6.5% | ₩1,387.00 | ₩1,439.00 | ₩1,300.00 | 98,795 | |
| ₩1,401.00 | -29.00 | -2.0% | ₩1,418.00 | ₩1,468.00 | ₩1,398.00 | 47,291 | |
| ₩1,430.00 | -29.00 | -2.0% | ₩1,370.00 | ₩1,455.00 | ₩1,370.00 | 41,021 | |
| ₩1,459.00 | +3.00 | +0.2% | ₩1,463.00 | ₩1,463.00 | ₩1,420.00 | 40,893 | |
| ₩1,456.00 | -25.00 | -1.7% | ₩1,481.00 | ₩1,539.00 | ₩1,425.00 | 92,779 | |
| ₩1,481.00 | +125.00 | +9.2% | ₩1,370.00 | ₩1,490.00 | ₩1,363.00 | 152,890 | |
| ₩1,356.00 | -4.00 | -0.3% | ₩1,303.00 | ₩1,402.00 | ₩1,303.00 | 57,071 | |
| ₩1,360.00 | +22.00 | +1.6% | ₩1,338.00 | ₩1,360.00 | ₩1,316.00 | 37,525 | |
| ₩1,338.00 | +19.00 | +1.4% | ₩1,319.00 | ₩1,343.00 | ₩1,286.00 | 45,118 | |
| ₩1,319.00 | +5.00 | +0.4% | ₩1,337.00 | ₩1,420.00 | ₩1,317.00 | 64,181 | |
| ₩1,314.00 | -40.00 | -3.0% | ₩1,354.00 | ₩1,393.00 | ₩1,305.00 | 89,670 | |
| ₩1,354.00 | -64.00 | -4.5% | ₩1,420.00 | ₩1,421.00 | ₩1,331.00 | 95,404 | |
| ₩1,418.00 | -169.00 | -10.6% | ₩1,538.00 | ₩1,581.00 | ₩1,359.00 | 633,995 | |
| ₩1,587.00 | +366.00 | +30.0% | ₩1,235.00 | ₩1,587.00 | ₩1,160.00 | 1,110,143 | |
| ₩1,221.00 | -7.00 | -0.6% | ₩1,229.00 | ₩1,229.00 | ₩1,205.00 | 17,038 | |
| ₩1,228.00 | -3.00 | -0.2% | ₩1,232.00 | ₩1,243.00 | ₩1,220.00 | 47,500 | |
| ₩1,231.00 | +6.00 | +0.5% | ₩1,225.00 | ₩1,261.00 | ₩1,225.00 | 16,048 | |
| ₩1,225.00 | -1.00 | -0.1% | ₩1,226.00 | ₩1,241.00 | ₩1,216.00 | 24,385 | |
| ₩1,226.00 | -9.00 | -0.7% | ₩1,231.00 | ₩1,231.00 | ₩1,212.00 | 36,652 | |
| ₩1,235.00 | -15.00 | -1.2% | ₩1,259.00 | ₩1,262.00 | ₩1,206.00 | 31,529 | |
| ₩1,250.00 | +3.00 | +0.2% | ₩1,247.00 | ₩1,260.00 | ₩1,186.00 | 27,996 | |
| ₩1,247.00 | -1.00 | -0.1% | ₩1,248.00 | ₩1,265.00 | ₩1,230.00 | 40,785 | |
| ₩1,248.00 | +8.00 | +0.6% | ₩1,240.00 | ₩1,250.00 | ₩1,218.00 | 23,837 | |
| ₩1,240.00 | +5.00 | +0.4% | ₩1,223.00 | ₩1,249.00 | ₩1,209.00 | 40,300 |
- Ticker
- KRX:000040
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Cars & parts
- Exchange
- KRX
- Currency
- KRW
KR Motors Co. Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Cars & parts
Log in to ask 6ix AI your own questions about KR Motors Co. Ltd.