KSE - Delayed Quote • KRW
Kia Corporation (000270.KS)
At close: 3:30 PM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 116,000.00 | 118,300.00 | 114,500.00 | 115,900.00 | 115,900.00 | 1,392,773 |
| Apr 22, 2024 | 111,600.00 | 115,500.00 | 111,600.00 | 115,100.00 | 115,100.00 | 1,916,502 |
| Apr 19, 2024 | 111,000.00 | 113,700.00 | 107,800.00 | 110,400.00 | 110,400.00 | 2,114,673 |
| Apr 18, 2024 | 114,000.00 | 114,600.00 | 110,700.00 | 112,200.00 | 112,200.00 | 1,665,994 |
| Apr 17, 2024 | 114,800.00 | 114,900.00 | 111,300.00 | 113,100.00 | 113,100.00 | 1,576,611 |
| Apr 16, 2024 | 113,500.00 | 115,200.00 | 112,200.00 | 114,700.00 | 114,700.00 | 1,988,405 |
| Apr 15, 2024 | 109,200.00 | 115,000.00 | 107,200.00 | 114,600.00 | 114,600.00 | 2,446,762 |
| Apr 12, 2024 | 111,500.00 | 111,700.00 | 108,000.00 | 109,800.00 | 109,800.00 | 1,226,958 |
| Apr 11, 2024 | 104,600.00 | 111,800.00 | 104,400.00 | 111,700.00 | 111,700.00 | 2,217,580 |
| Apr 9, 2024 | 111,100.00 | 112,500.00 | 107,800.00 | 108,000.00 | 108,000.00 | 1,652,638 |
| Apr 8, 2024 | 105,000.00 | 111,000.00 | 105,000.00 | 108,500.00 | 108,500.00 | 2,070,252 |
| Apr 5, 2024 | 105,300.00 | 108,500.00 | 104,300.00 | 105,000.00 | 105,000.00 | 1,944,665 |
| Apr 4, 2024 | 103,600.00 | 106,900.00 | 102,700.00 | 106,700.00 | 106,700.00 | 2,078,100 |
| Apr 3, 2024 | 104,300.00 | 105,400.00 | 101,800.00 | 101,800.00 | 101,800.00 | 1,671,419 |
| Apr 2, 2024 | 108,200.00 | 108,700.00 | 104,000.00 | 104,700.00 | 104,700.00 | 2,520,832 |
| Apr 1, 2024 | 110,900.00 | 111,500.00 | 108,200.00 | 108,700.00 | 108,700.00 | 1,112,885 |
| Mar 29, 2024 | 112,200.00 | 113,400.00 | 110,000.00 | 110,200.00 | 110,200.00 | 1,307,187 |
| Mar 28, 2024 | 114,200.00 | 114,300.00 | 111,800.00 | 112,000.00 | 112,000.00 | 1,350,186 |
| Mar 27, 2024 | 114,400.00 | 115,000.00 | 112,900.00 | 113,600.00 | 113,600.00 | 1,270,063 |
| Mar 26, 2024 | 111,200.00 | 115,400.00 | 111,200.00 | 114,400.00 | 114,400.00 | 2,021,266 |
| Mar 25, 2024 | 113,100.00 | 113,500.00 | 111,000.00 | 111,500.00 | 111,500.00 | 1,550,861 |
| Mar 22, 2024 | 116,200.00 | 116,800.00 | 112,100.00 | 112,900.00 | 112,900.00 | 2,811,721 |
| Mar 21, 2024 | 117,300.00 | 118,000.00 | 115,500.00 | 115,700.00 | 115,700.00 | 2,960,845 |
| Mar 20, 2024 | 119,500.00 | 120,300.00 | 115,100.00 | 115,700.00 | 115,700.00 | 2,379,123 |
| Mar 19, 2024 | 5,600.00 Dividend | |||||
| Mar 19, 2024 | 123,200.00 | 123,600.00 | 118,200.00 | 118,900.00 | 118,900.00 | 3,390,443 |
| Mar 18, 2024 | 126,200.00 | 128,200.00 | 124,700.00 | 128,000.00 | 122,400.00 | 1,548,673 |
| Mar 15, 2024 | 128,100.00 | 130,700.00 | 125,000.00 | 125,000.00 | 119,531.25 | 2,180,445 |
| Mar 14, 2024 | 125,900.00 | 129,600.00 | 125,500.00 | 128,500.00 | 122,878.13 | 1,913,544 |
| Mar 13, 2024 | 125,900.00 | 127,300.00 | 124,500.00 | 125,900.00 | 120,391.88 | 1,396,568 |
| Mar 12, 2024 | 125,100.00 | 127,600.00 | 125,100.00 | 126,100.00 | 120,583.13 | 1,085,368 |
| Mar 11, 2024 | 128,900.00 | 131,700.00 | 126,100.00 | 126,200.00 | 120,678.75 | 1,885,521 |
| Mar 8, 2024 | 126,900.00 | 130,000.00 | 126,200.00 | 128,400.00 | 122,782.50 | 2,324,865 |
| Mar 7, 2024 | 127,000.00 | 129,200.00 | 125,500.00 | 126,100.00 | 120,583.13 | 1,849,757 |
| Mar 6, 2024 | 121,700.00 | 127,900.00 | 121,700.00 | 127,000.00 | 121,443.75 | 2,543,361 |
| Mar 5, 2024 | 124,000.00 | 124,900.00 | 122,300.00 | 123,000.00 | 117,618.75 | 2,940,381 |
| Mar 4, 2024 | 124,500.00 | 126,900.00 | 124,000.00 | 125,600.00 | 120,105.00 | 3,032,627 |
| Feb 29, 2024 | 118,300.00 | 126,900.00 | 117,500.00 | 124,500.00 | 119,053.13 | 5,862,121 |
| Feb 28, 2024 | 112,600.00 | 117,800.00 | 112,000.00 | 117,700.00 | 112,550.63 | 1,833,765 |
| Feb 27, 2024 | 111,800.00 | 115,800.00 | 111,800.00 | 112,600.00 | 107,673.75 | 2,108,829 |
| Feb 26, 2024 | 116,000.00 | 116,500.00 | 112,300.00 | 114,600.00 | 109,586.25 | 2,748,769 |
| Feb 23, 2024 | 119,400.00 | 120,700.00 | 118,000.00 | 118,400.00 | 113,220.00 | 2,253,030 |
| Feb 22, 2024 | 116,800.00 | 121,900.00 | 115,300.00 | 119,300.00 | 114,080.63 | 3,154,400 |
| Feb 21, 2024 | 116,200.00 | 118,600.00 | 115,000.00 | 116,800.00 | 111,690.00 | 1,845,668 |
| Feb 20, 2024 | 115,600.00 | 118,700.00 | 113,000.00 | 116,100.00 | 111,020.63 | 1,952,950 |
| Feb 19, 2024 | 115,600.00 | 119,300.00 | 115,300.00 | 117,600.00 | 112,455.00 | 1,750,923 |
| Feb 16, 2024 | 113,500.00 | 115,900.00 | 111,500.00 | 115,800.00 | 110,733.75 | 2,159,137 |
| Feb 15, 2024 | 119,300.00 | 119,700.00 | 113,100.00 | 114,200.00 | 109,203.75 | 2,518,069 |
| Feb 14, 2024 | 115,600.00 | 118,800.00 | 114,700.00 | 117,600.00 | 112,455.00 | 1,530,264 |
| Feb 13, 2024 | 116,300.00 | 120,000.00 | 115,100.00 | 117,200.00 | 112,072.50 | 3,370,853 |
| Feb 8, 2024 | 112,700.00 | 114,700.00 | 111,300.00 | 113,200.00 | 108,247.50 | 2,788,161 |
| Feb 7, 2024 | 112,000.00 | 115,800.00 | 110,100.00 | 114,700.00 | 109,681.88 | 4,555,156 |
| Feb 6, 2024 | 115,600.00 | 118,000.00 | 110,900.00 | 111,600.00 | 106,717.50 | 5,169,164 |
| Feb 5, 2024 | 119,600.00 | 121,300.00 | 113,700.00 | 118,300.00 | 113,124.38 | 6,726,216 |
| Feb 2, 2024 | 110,000.00 | 119,900.00 | 108,700.00 | 119,500.00 | 114,271.88 | 8,478,816 |
| Feb 1, 2024 | 102,800.00 | 106,800.00 | 101,600.00 | 106,300.00 | 101,649.38 | 3,751,067 |
| Jan 31, 2024 | 99,400.00 | 103,000.00 | 98,500.00 | 102,900.00 | 98,398.13 | 3,793,928 |
| Jan 30, 2024 | 101,000.00 | 103,600.00 | 97,800.00 | 98,000.00 | 93,712.50 | 3,463,949 |
| Jan 29, 2024 | 94,700.00 | 100,000.00 | 94,400.00 | 99,900.00 | 95,529.38 | 3,200,604 |
| Jan 26, 2024 | 94,600.00 | 95,700.00 | 92,700.00 | 94,400.00 | 90,270.00 | 2,383,070 |
| Jan 25, 2024 | 87,100.00 | 93,000.00 | 86,100.00 | 93,000.00 | 88,931.25 | 3,397,759 |
| Jan 24, 2024 | 87,500.00 | 88,200.00 | 86,800.00 | 87,900.00 | 84,054.38 | 882,524 |
| Jan 23, 2024 | 87,100.00 | 88,100.00 | 86,900.00 | 87,900.00 | 84,054.38 | 917,374 |
| Jan 22, 2024 | 87,700.00 | 88,300.00 | 85,900.00 | 87,200.00 | 83,385.00 | 1,060,021 |
| Jan 19, 2024 | 88,100.00 | 88,700.00 | 87,000.00 | 87,600.00 | 83,767.50 | 831,282 |
| Jan 18, 2024 | 87,500.00 | 88,500.00 | 86,900.00 | 87,300.00 | 83,480.63 | 840,897 |
| Jan 17, 2024 | 89,000.00 | 89,500.00 | 87,500.00 | 87,900.00 | 84,054.38 | 961,515 |
| Jan 16, 2024 | 90,200.00 | 91,200.00 | 89,400.00 | 89,800.00 | 85,871.25 | 836,055 |
| Jan 15, 2024 | 88,700.00 | 89,500.00 | 88,400.00 | 90,900.00 | 86,923.13 | 150,188 |
| Jan 12, 2024 | 89,400.00 | 89,700.00 | 88,000.00 | 88,300.00 | 84,436.88 | 923,693 |
| Jan 11, 2024 | 91,400.00 | 91,800.00 | 89,700.00 | 89,700.00 | 85,775.63 | 1,472,306 |
| Jan 10, 2024 | 89,400.00 | 91,100.00 | 88,800.00 | 90,500.00 | 86,540.63 | 1,123,770 |
| Jan 9, 2024 | 89,800.00 | 89,900.00 | 88,100.00 | 89,100.00 | 85,201.88 | 1,384,540 |
| Jan 8, 2024 | 92,000.00 | 92,300.00 | 88,800.00 | 88,900.00 | 85,010.63 | 1,397,056 |
| Jan 5, 2024 | 93,500.00 | 93,700.00 | 91,200.00 | 91,600.00 | 87,592.50 | 1,110,042 |
| Jan 4, 2024 | 93,000.00 | 93,400.00 | 91,800.00 | 92,900.00 | 88,835.63 | 1,589,156 |
| Jan 3, 2024 | 96,500.00 | 96,800.00 | 93,700.00 | 93,800.00 | 89,696.25 | 1,694,613 |
| Jan 2, 2024 | 99,000.00 | 99,400.00 | 97,400.00 | 97,600.00 | 93,330.00 | 1,341,485 |
| Dec 28, 2023 | 98,100.00 | 100,900.00 | 97,600.00 | 100,000.00 | 95,625.00 | 2,100,873 |
| Dec 27, 2023 | 96,000.00 | 97,300.00 | 95,500.00 | 97,000.00 | 92,756.25 | 1,040,291 |
| Dec 26, 2023 | 96,100.00 | 96,600.00 | 95,000.00 | 96,300.00 | 92,086.88 | 1,043,738 |
| Dec 22, 2023 | 96,000.00 | 97,600.00 | 95,400.00 | 95,600.00 | 91,417.50 | 1,331,329 |
| Dec 21, 2023 | 94,300.00 | 98,900.00 | 93,900.00 | 95,400.00 | 91,226.25 | 2,479,053 |
| Dec 20, 2023 | 89,500.00 | 95,000.00 | 89,400.00 | 95,000.00 | 90,843.75 | 3,016,274 |
| Dec 19, 2023 | 89,700.00 | 89,800.00 | 89,000.00 | 89,300.00 | 85,393.13 | 627,320 |
| Dec 18, 2023 | 89,900.00 | 90,000.00 | 89,000.00 | 89,400.00 | 85,488.75 | 907,576 |
| Dec 15, 2023 | 87,700.00 | 89,500.00 | 87,600.00 | 89,300.00 | 85,393.13 | 1,991,815 |
| Dec 14, 2023 | 88,000.00 | 88,000.00 | 85,600.00 | 87,200.00 | 83,385.00 | 1,465,254 |
| Dec 13, 2023 | 87,400.00 | 87,900.00 | 87,000.00 | 87,400.00 | 83,576.25 | 601,164 |
| Dec 12, 2023 | 86,300.00 | 88,000.00 | 86,300.00 | 87,400.00 | 83,576.25 | 1,091,566 |
| Dec 11, 2023 | 85,900.00 | 87,100.00 | 85,700.00 | 87,100.00 | 83,289.38 | 780,527 |
| Dec 8, 2023 | 85,700.00 | 86,700.00 | 85,300.00 | 86,400.00 | 82,620.00 | 834,740 |
| Dec 7, 2023 | 84,000.00 | 85,300.00 | 83,200.00 | 85,100.00 | 81,376.88 | 675,617 |
| Dec 6, 2023 | 84,300.00 | 85,200.00 | 84,100.00 | 84,500.00 | 80,803.13 | 765,813 |
| Dec 5, 2023 | 84,100.00 | 84,700.00 | 83,500.00 | 84,100.00 | 80,420.63 | 572,456 |
| Dec 4, 2023 | 85,200.00 | 86,000.00 | 84,000.00 | 84,100.00 | 80,420.63 | 1,026,876 |
| Dec 1, 2023 | 84,800.00 | 86,100.00 | 84,400.00 | 85,800.00 | 82,046.25 | 695,821 |
| Nov 30, 2023 | 85,800.00 | 86,800.00 | 84,700.00 | 85,900.00 | 82,141.88 | 1,896,215 |
| Nov 29, 2023 | 84,200.00 | 86,200.00 | 84,200.00 | 86,000.00 | 82,237.50 | 1,346,329 |
| Nov 28, 2023 | 84,900.00 | 84,900.00 | 83,700.00 | 84,600.00 | 80,898.75 | 774,545 |
| Nov 27, 2023 | 84,200.00 | 85,000.00 | 83,900.00 | 84,100.00 | 80,420.63 | 539,991 |
| Nov 24, 2023 | 84,500.00 | 84,700.00 | 83,700.00 | 84,200.00 | 80,516.25 | 594,791 |
| Nov 23, 2023 | 83,100.00 | 84,600.00 | 82,700.00 | 84,500.00 | 80,803.13 | 636,051 |
| Nov 22, 2023 | 83,000.00 | 83,400.00 | 82,200.00 | 83,100.00 | 79,464.38 | 730,476 |
| Nov 21, 2023 | 84,400.00 | 84,600.00 | 83,600.00 | 83,600.00 | 79,942.50 | 916,802 |
| Nov 20, 2023 | 84,600.00 | 84,900.00 | 83,700.00 | 84,400.00 | 80,707.50 | 973,922 |
| Nov 17, 2023 | 84,100.00 | 85,300.00 | 83,600.00 | 85,200.00 | 81,472.50 | 1,271,006 |
| Nov 16, 2023 | 81,600.00 | 84,500.00 | 81,300.00 | 84,500.00 | 80,803.13 | 2,107,692 |
| Nov 15, 2023 | 80,100.00 | 82,200.00 | 79,900.00 | 81,500.00 | 77,934.38 | 2,150,765 |
| Nov 14, 2023 | 77,700.00 | 78,500.00 | 77,300.00 | 78,200.00 | 74,778.75 | 1,037,469 |
| Nov 13, 2023 | 77,600.00 | 77,700.00 | 77,000.00 | 77,000.00 | 73,631.25 | 518,786 |
| Nov 10, 2023 | 77,000.00 | 77,900.00 | 77,000.00 | 77,000.00 | 73,631.25 | 660,121 |
| Nov 9, 2023 | 77,300.00 | 77,900.00 | 77,000.00 | 77,500.00 | 74,109.38 | 837,826 |
| Nov 8, 2023 | 77,800.00 | 77,900.00 | 77,000.00 | 77,000.00 | 73,631.25 | 1,038,502 |
| Nov 7, 2023 | 78,600.00 | 78,700.00 | 77,300.00 | 77,500.00 | 74,109.38 | 1,285,076 |
| Nov 6, 2023 | 78,700.00 | 79,200.00 | 77,900.00 | 79,000.00 | 75,543.75 | 2,083,115 |
| Nov 3, 2023 | 79,200.00 | 79,400.00 | 77,200.00 | 77,600.00 | 74,205.00 | 1,314,264 |
| Nov 2, 2023 | 77,900.00 | 79,700.00 | 77,700.00 | 78,500.00 | 75,065.63 | 1,387,393 |
| Nov 1, 2023 | 77,400.00 | 77,900.00 | 76,800.00 | 77,400.00 | 74,013.75 | 754,912 |
| Oct 31, 2023 | 79,100.00 | 79,400.00 | 76,900.00 | 76,900.00 | 73,535.63 | 1,040,116 |
| Oct 30, 2023 | 79,500.00 | 80,100.00 | 77,500.00 | 78,100.00 | 74,683.13 | 1,211,921 |
| Oct 27, 2023 | 81,800.00 | 82,500.00 | 78,500.00 | 79,700.00 | 76,213.13 | 1,115,007 |
| Oct 26, 2023 | 81,500.00 | 82,100.00 | 80,600.00 | 81,000.00 | 77,456.25 | 1,097,964 |
| Oct 25, 2023 | 81,800.00 | 83,200.00 | 81,700.00 | 82,000.00 | 78,412.50 | 609,588 |
| Oct 24, 2023 | 83,900.00 | 83,900.00 | 81,600.00 | 82,100.00 | 78,508.13 | 892,518 |
| Oct 23, 2023 | 82,500.00 | 83,700.00 | 81,900.00 | 83,000.00 | 79,368.75 | 816,603 |
| Oct 20, 2023 | 83,500.00 | 83,600.00 | 81,400.00 | 81,700.00 | 78,125.63 | 1,257,281 |
| Oct 19, 2023 | 83,300.00 | 84,600.00 | 83,300.00 | 84,100.00 | 80,420.63 | 1,082,319 |
| Oct 18, 2023 | 83,100.00 | 84,400.00 | 82,600.00 | 83,900.00 | 80,229.38 | 1,037,347 |
| Oct 17, 2023 | 84,600.00 | 84,700.00 | 82,300.00 | 82,300.00 | 78,699.38 | 1,050,207 |
| Oct 16, 2023 | 84,200.00 | 85,200.00 | 83,900.00 | 83,900.00 | 80,229.38 | 957,963 |
| Oct 13, 2023 | 85,200.00 | 85,200.00 | 84,000.00 | 84,200.00 | 80,516.25 | 881,827 |
| Oct 12, 2023 | 84,600.00 | 84,600.00 | 83,300.00 | 84,500.00 | 80,803.13 | 842,777 |
| Oct 11, 2023 | 84,000.00 | 85,800.00 | 83,900.00 | 84,500.00 | 80,803.13 | 1,561,647 |
| Oct 10, 2023 | 86,900.00 | 86,900.00 | 82,900.00 | 84,100.00 | 80,420.63 | 2,220,163 |
| Oct 6, 2023 | 83,500.00 | 85,400.00 | 82,600.00 | 85,200.00 | 81,472.50 | 1,594,554 |
| Oct 5, 2023 | 82,800.00 | 83,500.00 | 81,800.00 | 83,500.00 | 79,846.88 | 1,483,105 |
| Oct 4, 2023 | 81,300.00 | 82,800.00 | 80,000.00 | 81,900.00 | 78,316.88 | 1,734,756 |
| Sep 27, 2023 | 79,900.00 | 81,700.00 | 79,500.00 | 81,400.00 | 77,838.75 | 1,147,397 |
| Sep 26, 2023 | 81,600.00 | 81,900.00 | 80,500.00 | 80,900.00 | 77,360.63 | 828,358 |
| Sep 25, 2023 | 79,800.00 | 82,100.00 | 79,500.00 | 82,100.00 | 78,508.13 | 1,163,419 |
| Sep 22, 2023 | 78,600.00 | 80,400.00 | 78,600.00 | 80,200.00 | 76,691.25 | 620,891 |
| Sep 21, 2023 | 81,400.00 | 81,400.00 | 79,700.00 | 79,800.00 | 76,308.75 | 650,659 |
| Sep 20, 2023 | 79,400.00 | 81,800.00 | 79,100.00 | 81,400.00 | 77,838.75 | 1,466,060 |
| Sep 19, 2023 | 79,100.00 | 80,200.00 | 79,100.00 | 79,400.00 | 75,926.25 | 621,704 |
| Sep 18, 2023 | 79,500.00 | 79,900.00 | 79,000.00 | 79,400.00 | 75,926.25 | 571,336 |
| Sep 15, 2023 | 79,800.00 | 80,100.00 | 79,000.00 | 80,100.00 | 76,595.63 | 1,406,794 |
| Sep 14, 2023 | 78,900.00 | 79,200.00 | 78,500.00 | 79,200.00 | 75,735.00 | 770,400 |
| Sep 13, 2023 | 78,300.00 | 79,500.00 | 78,000.00 | 78,500.00 | 75,065.63 | 915,335 |
| Sep 12, 2023 | 78,000.00 | 78,600.00 | 77,600.00 | 77,700.00 | 74,300.63 | 615,337 |
| Sep 11, 2023 | 77,400.00 | 78,100.00 | 77,000.00 | 77,600.00 | 74,205.00 | 462,259 |
| Sep 8, 2023 | 78,300.00 | 78,500.00 | 77,600.00 | 77,800.00 | 74,396.25 | 470,141 |
| Sep 7, 2023 | 78,200.00 | 78,500.00 | 77,900.00 | 78,300.00 | 74,874.38 | 950,333 |
| Sep 6, 2023 | 79,100.00 | 79,700.00 | 78,600.00 | 78,900.00 | 75,448.13 | 693,599 |
| Sep 5, 2023 | 80,000.00 | 80,200.00 | 78,700.00 | 79,100.00 | 75,639.38 | 623,988 |
| Sep 4, 2023 | 79,300.00 | 80,200.00 | 78,500.00 | 80,000.00 | 76,500.00 | 625,059 |
| Sep 1, 2023 | 79,400.00 | 80,600.00 | 79,200.00 | 79,700.00 | 76,213.13 | 430,154 |
| Aug 31, 2023 | 80,600.00 | 80,700.00 | 79,500.00 | 80,200.00 | 76,691.25 | 1,221,196 |
| Aug 30, 2023 | 81,000.00 | 81,100.00 | 80,100.00 | 80,400.00 | 76,882.50 | 642,079 |
| Aug 29, 2023 | 78,600.00 | 80,700.00 | 78,300.00 | 80,200.00 | 76,691.25 | 1,066,302 |
| Aug 28, 2023 | 78,800.00 | 78,800.00 | 77,700.00 | 78,300.00 | 74,874.38 | 465,264 |
| Aug 25, 2023 | 78,000.00 | 78,800.00 | 77,800.00 | 78,100.00 | 74,683.13 | 656,919 |
| Aug 24, 2023 | 79,600.00 | 79,600.00 | 78,400.00 | 78,800.00 | 75,352.50 | 732,961 |
| Aug 23, 2023 | 78,100.00 | 78,800.00 | 77,600.00 | 78,700.00 | 75,256.88 | 541,701 |
| Aug 22, 2023 | 78,300.00 | 79,000.00 | 78,200.00 | 78,800.00 | 75,352.50 | 563,960 |
| Aug 21, 2023 | 79,000.00 | 79,000.00 | 77,900.00 | 78,100.00 | 74,683.13 | 483,738 |
| Aug 18, 2023 | 77,200.00 | 79,300.00 | 77,100.00 | 78,400.00 | 74,970.00 | 631,497 |
| Aug 17, 2023 | 79,000.00 | 79,000.00 | 76,600.00 | 78,400.00 | 74,970.00 | 1,085,644 |
| Aug 16, 2023 | 77,900.00 | 79,000.00 | 77,900.00 | 78,000.00 | 74,587.50 | 701,727 |
| Aug 14, 2023 | 79,700.00 | 80,200.00 | 78,600.00 | 78,700.00 | 75,256.88 | 875,348 |
| Aug 11, 2023 | 79,400.00 | 81,400.00 | 79,300.00 | 80,300.00 | 76,786.88 | 1,290,039 |
| Aug 10, 2023 | 78,800.00 | 79,100.00 | 77,800.00 | 78,900.00 | 75,448.13 | 1,050,522 |
| Aug 9, 2023 | 77,700.00 | 78,900.00 | 77,700.00 | 78,900.00 | 75,448.13 | 946,574 |
| Aug 8, 2023 | 77,700.00 | 78,600.00 | 77,700.00 | 78,300.00 | 74,874.38 | 1,527,761 |
| Aug 7, 2023 | 79,900.00 | 80,000.00 | 77,300.00 | 77,600.00 | 74,205.00 | 2,254,858 |
| Aug 4, 2023 | 80,900.00 | 81,100.00 | 80,100.00 | 80,600.00 | 77,073.75 | 616,785 |
| Aug 3, 2023 | 80,000.00 | 81,500.00 | 80,000.00 | 80,700.00 | 77,169.38 | 989,975 |
| Aug 2, 2023 | 82,300.00 | 82,700.00 | 80,000.00 | 80,000.00 | 76,500.00 | 2,159,024 |
| Aug 1, 2023 | 82,000.00 | 83,400.00 | 81,600.00 | 83,300.00 | 79,655.63 | 1,129,424 |
| Jul 31, 2023 | 84,800.00 | 84,900.00 | 82,700.00 | 82,700.00 | 79,081.88 | 1,143,605 |
| Jul 28, 2023 | 83,900.00 | 87,200.00 | 83,800.00 | 84,200.00 | 80,516.25 | 1,838,414 |
| Jul 27, 2023 | 83,000.00 | 84,000.00 | 81,600.00 | 83,100.00 | 79,464.38 | 1,863,363 |
| Jul 26, 2023 | 84,000.00 | 84,200.00 | 81,600.00 | 82,600.00 | 78,986.25 | 2,126,961 |
| Jul 25, 2023 | 84,300.00 | 85,300.00 | 83,500.00 | 84,600.00 | 80,898.75 | 1,095,142 |
| Jul 24, 2023 | 84,200.00 | 84,500.00 | 83,100.00 | 83,500.00 | 79,846.88 | 969,395 |
| Jul 21, 2023 | 85,100.00 | 85,100.00 | 83,900.00 | 84,500.00 | 80,803.13 | 769,963 |
| Jul 20, 2023 | 85,300.00 | 86,000.00 | 84,000.00 | 84,300.00 | 80,611.88 | 1,040,267 |
| Jul 19, 2023 | 85,900.00 | 86,500.00 | 85,100.00 | 86,000.00 | 82,237.50 | 709,966 |
| Jul 18, 2023 | 86,900.00 | 87,300.00 | 85,200.00 | 85,900.00 | 82,141.88 | 962,946 |
| Jul 17, 2023 | 88,400.00 | 89,100.00 | 86,500.00 | 86,600.00 | 82,811.25 | 968,236 |
| Jul 14, 2023 | 88,100.00 | 89,300.00 | 87,900.00 | 88,700.00 | 84,819.38 | 1,212,425 |
| Jul 13, 2023 | 88,500.00 | 88,800.00 | 87,400.00 | 87,500.00 | 83,671.88 | 989,972 |
| Jul 12, 2023 | 88,800.00 | 88,900.00 | 87,100.00 | 88,400.00 | 84,532.50 | 798,856 |
| Jul 11, 2023 | 87,000.00 | 88,500.00 | 86,900.00 | 88,500.00 | 84,628.13 | 802,263 |
| Jul 10, 2023 | 88,000.00 | 88,500.00 | 86,800.00 | 87,500.00 | 83,671.88 | 870,366 |
| Jul 7, 2023 | 88,100.00 | 88,400.00 | 86,700.00 | 87,900.00 | 84,054.38 | 982,277 |
| Jul 6, 2023 | 87,800.00 | 89,700.00 | 87,700.00 | 89,000.00 | 85,106.25 | 1,394,753 |
| Jul 5, 2023 | 89,400.00 | 89,800.00 | 87,700.00 | 88,100.00 | 84,245.63 | 950,585 |
| Jul 4, 2023 | 88,900.00 | 89,900.00 | 88,300.00 | 88,900.00 | 85,010.63 | 963,786 |
| Jul 3, 2023 | 89,000.00 | 89,000.00 | 87,700.00 | 88,500.00 | 84,628.13 | 951,562 |
| Jun 30, 2023 | 86,800.00 | 88,600.00 | 86,700.00 | 88,500.00 | 84,628.13 | 1,899,152 |
| Jun 29, 2023 | 86,300.00 | 86,700.00 | 85,700.00 | 86,000.00 | 82,237.50 | 761,277 |
| Jun 28, 2023 | 86,400.00 | 86,700.00 | 85,800.00 | 86,400.00 | 82,620.00 | 953,623 |
| Jun 27, 2023 | 85,500.00 | 86,500.00 | 84,900.00 | 86,200.00 | 82,428.75 | 1,041,380 |
| Jun 26, 2023 | 83,300.00 | 85,600.00 | 83,300.00 | 85,500.00 | 81,759.38 | 1,332,113 |
| Jun 23, 2023 | 83,100.00 | 83,900.00 | 83,100.00 | 83,400.00 | 79,751.25 | 895,139 |
| Jun 22, 2023 | 83,400.00 | 84,000.00 | 82,700.00 | 83,400.00 | 79,751.25 | 764,933 |
| Jun 21, 2023 | 81,200.00 | 84,000.00 | 81,000.00 | 83,900.00 | 80,229.38 | 1,636,970 |
| Jun 20, 2023 | 81,700.00 | 82,000.00 | 81,100.00 | 81,700.00 | 78,125.63 | 700,544 |
| Jun 19, 2023 | 81,600.00 | 82,400.00 | 81,200.00 | 82,300.00 | 78,699.38 | 592,234 |
| Jun 16, 2023 | 82,900.00 | 83,300.00 | 81,400.00 | 81,600.00 | 78,030.00 | 1,396,059 |
| Jun 15, 2023 | 83,500.00 | 83,800.00 | 82,100.00 | 82,300.00 | 78,699.38 | 976,819 |
| Jun 14, 2023 | 82,700.00 | 83,700.00 | 82,500.00 | 83,000.00 | 79,368.75 | 1,331,782 |
| Jun 13, 2023 | 82,000.00 | 82,500.00 | 81,600.00 | 82,300.00 | 78,699.38 | 1,027,454 |
| Jun 12, 2023 | 82,600.00 | 82,900.00 | 81,300.00 | 81,600.00 | 78,030.00 | 1,076,108 |
| Jun 9, 2023 | 82,100.00 | 83,100.00 | 81,600.00 | 82,900.00 | 79,273.13 | 1,423,561 |
| Jun 8, 2023 | 81,800.00 | 82,200.00 | 80,800.00 | 81,400.00 | 77,838.75 | 2,402,672 |
| Jun 7, 2023 | 87,600.00 | 87,600.00 | 81,100.00 | 82,000.00 | 78,412.50 | 3,985,993 |
| Jun 5, 2023 | 85,700.00 | 86,200.00 | 85,300.00 | 86,200.00 | 82,428.75 | 689,610 |
| Jun 2, 2023 | 84,900.00 | 85,400.00 | 84,400.00 | 85,200.00 | 81,472.50 | 894,151 |
| Jun 1, 2023 | 85,000.00 | 85,500.00 | 83,600.00 | 84,200.00 | 80,516.25 | 1,365,020 |
| May 31, 2023 | 85,700.00 | 87,200.00 | 85,200.00 | 85,900.00 | 82,141.88 | 1,496,401 |
| May 30, 2023 | 87,600.00 | 87,900.00 | 85,500.00 | 85,600.00 | 81,855.00 | 1,336,978 |
| May 26, 2023 | 87,100.00 | 87,500.00 | 86,500.00 | 87,400.00 | 83,576.25 | 848,329 |
| May 25, 2023 | 89,100.00 | 89,100.00 | 87,100.00 | 87,100.00 | 83,289.38 | 1,341,962 |
| May 24, 2023 | 88,500.00 | 89,300.00 | 88,400.00 | 89,100.00 | 85,201.88 | 606,275 |
| May 23, 2023 | 89,600.00 | 89,900.00 | 88,700.00 | 88,700.00 | 84,819.38 | 784,013 |
| May 22, 2023 | 88,700.00 | 89,600.00 | 88,200.00 | 88,800.00 | 84,915.00 | 966,583 |
| May 19, 2023 | 89,300.00 | 89,700.00 | 88,400.00 | 88,700.00 | 84,819.38 | 1,125,650 |
| May 18, 2023 | 89,100.00 | 90,000.00 | 88,500.00 | 89,900.00 | 85,966.88 | 1,385,713 |
| May 17, 2023 | 87,300.00 | 89,100.00 | 87,300.00 | 88,100.00 | 84,245.63 | 1,077,219 |
| May 16, 2023 | 89,200.00 | 89,400.00 | 86,700.00 | 87,300.00 | 83,480.63 | 1,866,373 |
| May 15, 2023 | 89,500.00 | 90,100.00 | 88,500.00 | 90,000.00 | 86,062.50 | 1,056,421 |
| May 12, 2023 | 90,000.00 | 90,300.00 | 88,800.00 | 89,400.00 | 85,488.75 | 1,133,345 |
| May 11, 2023 | 90,500.00 | 91,900.00 | 89,400.00 | 90,100.00 | 86,158.13 | 2,250,100 |
| May 10, 2023 | 87,200.00 | 90,000.00 | 87,100.00 | 90,000.00 | 86,062.50 | 2,778,199 |
| May 9, 2023 | 86,700.00 | 87,800.00 | 85,300.00 | 87,600.00 | 83,767.50 | 1,237,173 |
| May 8, 2023 | 86,500.00 | 87,500.00 | 86,400.00 | 87,100.00 | 83,289.38 | 1,094,022 |
| May 4, 2023 | 86,200.00 | 86,700.00 | 85,700.00 | 85,900.00 | 82,141.88 | 649,435 |
| May 3, 2023 | 86,400.00 | 87,200.00 | 85,600.00 | 86,500.00 | 82,715.63 | 853,646 |
| May 2, 2023 | 85,100.00 | 86,900.00 | 84,600.00 | 86,900.00 | 83,098.13 | 1,301,927 |
| Apr 28, 2023 | 86,700.00 | 86,700.00 | 84,300.00 | 84,500.00 | 80,803.13 | 1,648,678 |
| Apr 27, 2023 | 86,400.00 | 88,500.00 | 86,200.00 | 86,600.00 | 82,811.25 | 1,899,151 |
| Apr 26, 2023 | 87,900.00 | 89,700.00 | 85,200.00 | 85,700.00 | 81,950.63 | 3,309,719 |
| Apr 25, 2023 | 84,900.00 | 87,100.00 | 83,500.00 | 86,600.00 | 82,811.25 | 2,444,751 |
| Apr 24, 2023 | 83,700.00 | 84,900.00 | 83,500.00 | 84,700.00 | 80,994.38 | 938,376 |
Related Tickers
005380.KS Hyundai Motor Company
249,500.00
+1.84%
HYMTF Hyundai Motor Company
55.00
0.00%
STLA Stellantis N.V.
24.96
+1.55%
LOT Lotus Technology Inc.
5.84
-1.77%
TM Toyota Motor Corporation
230.39
+0.04%
VWAPY Volkswagen AG
12.95
+0.42%
BAMXF Bayerische Motoren Werke Aktiengesellschaft
113.39
-3.91%
TOYOF Toyota Motor Corporation
23.39
+1.30%
BMWYY Bayerische Motoren Werke Aktiengesellschaft
38.14
+0.72%
HMC Honda Motor Co., Ltd.
34.59
+0.10%