U.S. Markets closed

Kia Motors Corp. (000270.KS)


KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
39,300.00+300.00 (+0.77%)
As of 10:12AM KST. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 25, 201738,950.0039,350.0038,800.0039,300.0039,300.00228,294
May 24, 201739,200.0039,450.0038,650.0039,000.0039,000.001,067,675
May 23, 201738,850.0039,900.0038,700.0039,200.0039,200.001,968,446
May 22, 201738,950.0039,100.0038,650.0039,050.0039,050.001,401,137
May 19, 201738,300.0039,000.0037,500.0038,800.0038,800.002,569,828
May 18, 201736,800.0038,350.0036,750.0038,200.0038,200.002,532,553
May 17, 201736,900.0037,150.0036,600.0037,150.0037,150.00900,724
May 16, 201736,800.0037,100.0036,700.0036,900.0036,900.001,000,485
May 15, 201736,500.0036,850.0036,150.0036,800.0036,800.00705,394
May 12, 201736,900.0036,900.0036,350.0036,500.0036,500.00943,358
May 11, 201736,550.0036,850.0036,350.0036,850.0036,850.001,567,924
May 10, 201736,050.0036,850.0035,850.0036,100.0036,100.001,940,540
May 08, 201735,250.0035,800.0034,900.0035,750.0035,750.001,362,761
May 04, 201735,100.0035,400.0035,050.0035,250.0035,250.00776,648
May 02, 201734,850.0035,400.0034,750.0035,100.0035,100.00911,879
Apr 28, 201734,950.0035,000.0034,700.0034,850.0034,850.00930,840
Apr 27, 201736,000.0036,200.0035,000.0035,000.0035,000.001,762,837
Apr 26, 201735,450.0036,150.0035,300.0035,900.0035,900.001,506,801
Apr 25, 201735,200.0035,400.0035,050.0035,200.0035,200.00919,240
Apr 24, 201734,850.0035,200.0034,600.0035,200.0035,200.00586,018
Apr 21, 201734,900.0035,100.0034,600.0034,850.0034,850.00799,297
Apr 20, 201734,050.0034,950.0034,050.0034,900.0034,900.00969,628
Apr 19, 201734,600.0034,650.0033,800.0034,100.0034,100.001,432,562
Apr 18, 201735,150.0035,200.0034,650.0034,700.0034,700.00767,155
Apr 17, 201734,500.0034,950.0034,500.0034,950.0034,950.00426,330
Apr 14, 201734,650.0034,750.0034,450.0034,550.0034,550.00450,663
Apr 13, 201735,000.0035,100.0034,350.0034,750.0034,750.001,546,551
Apr 12, 201735,100.0035,250.0034,950.0035,100.0035,100.00811,308
Apr 11, 201735,400.0035,600.0034,950.0035,000.0035,000.001,303,458
Apr 10, 201735,450.0035,800.0035,300.0035,550.0035,550.00914,126
Apr 07, 201735,900.0036,000.0035,300.0035,550.0035,550.001,461,528
Apr 06, 201735,850.0035,950.0035,700.0035,850.0035,850.001,077,392
Apr 05, 201736,350.0036,400.0035,800.0035,950.0035,950.001,661,952
Apr 04, 201736,700.0036,700.0036,300.0036,350.0036,350.00902,806
Apr 03, 201737,050.0037,250.0036,500.0036,850.0036,850.00854,514
Mar 31, 201736,700.0037,050.0036,500.0037,050.0037,050.00919,999
Mar 30, 201736,350.0036,950.0036,300.0036,600.0036,600.001,117,146
Mar 29, 201736,750.0036,750.0036,200.0036,350.0036,350.00809,626
Mar 28, 201736,750.0037,000.0036,550.0036,600.0036,600.00645,237
Mar 27, 201737,250.0037,250.0036,550.0036,850.0036,850.00847,411
Mar 24, 201737,350.0037,750.0037,050.0037,250.0037,250.00741,246
Mar 23, 201737,700.0037,700.0037,200.0037,300.0037,300.00906,163
Mar 22, 201738,150.0038,150.0037,350.0037,450.0037,450.001,492,462
Mar 21, 201737,100.0038,750.0037,100.0038,300.0038,300.002,886,074
Mar 20, 201736,950.0037,050.0036,700.0037,000.0037,000.00660,581
Mar 17, 201737,100.0037,100.0036,550.0036,850.0036,850.001,029,997
Mar 16, 201736,600.0037,150.0036,550.0036,950.0036,950.001,157,491
Mar 15, 201736,500.0036,550.0035,950.0036,100.0036,100.001,010,171
Mar 14, 201736,600.0036,650.0036,300.0036,400.0036,400.00858,867
Mar 13, 201736,300.0036,750.0036,300.0036,450.0036,450.00541,493
Mar 10, 201736,350.0036,550.0036,150.0036,300.0036,300.00722,431
Mar 09, 201736,400.0036,600.0036,200.0036,250.0036,250.00725,906
Mar 08, 201736,700.0036,800.0036,200.0036,300.0036,300.00659,937
Mar 07, 201736,400.0037,250.0036,400.0036,700.0036,700.00558,247
Mar 06, 201736,600.0036,750.0036,300.0036,550.0036,550.00671,571
Mar 03, 201737,050.0037,100.0036,350.0036,500.0036,500.001,108,624
Mar 02, 201738,250.0038,400.0037,000.0037,100.0037,100.001,528,045
Feb 28, 201738,350.0038,400.0037,650.0038,250.0038,250.00687,658
Feb 27, 201738,150.0038,500.0038,100.0038,250.0038,250.00357,844
Feb 24, 201737,750.0038,250.0037,750.0038,100.0038,100.00509,877
Feb 23, 201738,450.0038,550.0037,850.0037,850.0037,850.00873,087
Feb 22, 201738,200.0038,350.0037,850.0038,350.0038,350.00600,392
Feb 21, 201738,000.0038,250.0037,850.0038,000.0038,000.00607,505
Feb 20, 201738,050.0038,150.0037,550.0037,800.0037,800.00489,318
Feb 17, 201737,600.0038,100.0037,400.0037,950.0037,950.00826,736
Feb 16, 201737,600.0038,250.0037,600.0037,600.0037,600.00902,586
Feb 15, 201737,250.0037,650.0037,050.0037,350.0037,350.00780,660
Feb 14, 201737,100.0037,300.0036,800.0037,000.0037,000.00806,443
Feb 13, 201737,000.0037,050.0036,550.0036,900.0036,900.00529,438
Feb 10, 201736,700.0037,100.0036,500.0036,800.0036,800.00697,370
Feb 09, 201736,850.0036,850.0036,300.0036,500.0036,500.00733,510
Feb 08, 201736,750.0036,850.0036,500.0036,800.0036,800.00790,912
Feb 07, 201736,050.0036,800.0036,000.0036,650.0036,650.001,043,697
Feb 06, 201736,350.0036,350.0035,700.0035,900.0035,900.00804,687
Feb 03, 201735,700.0036,300.0035,700.0036,150.0036,150.00991,895
Feb 02, 201736,500.0036,500.0035,600.0035,700.0035,700.001,633,309
Feb 01, 201736,550.0036,700.0036,300.0036,500.0036,500.001,081,475
Jan 31, 201737,750.0037,750.0036,100.0036,400.0036,400.001,883,405
Jan 26, 201737,500.0038,100.0037,400.0037,750.0037,750.001,129,366
Jan 25, 201738,100.0038,350.0037,500.0037,500.0037,500.001,157,536
Jan 24, 201739,100.0039,300.0037,850.0038,400.0038,400.001,339,846
Jan 23, 201740,000.0040,000.0039,300.0039,400.0039,400.00833,782
Jan 20, 201740,600.0040,600.0039,600.0039,750.0039,750.001,206,820
Jan 19, 201741,100.0041,100.0040,600.0040,800.0040,800.00857,780
Jan 18, 201740,450.0041,350.0040,400.0041,150.0041,150.00898,956
Jan 17, 201740,150.0040,950.0040,150.0040,700.0040,700.00656,723
Jan 16, 201740,600.0040,650.0040,050.0040,500.0040,500.00529,274
Jan 13, 201740,550.0040,700.0040,250.0040,550.0040,550.00517,529
Jan 12, 201740,000.0040,800.0039,950.0040,550.0040,550.00889,626
Jan 11, 201740,050.0040,600.0039,900.0040,300.0040,300.00974,710
Jan 10, 201740,000.0040,500.0039,900.0040,500.0040,500.00588,857
Jan 09, 201740,850.0040,900.0040,250.0040,350.0040,350.00697,173
Jan 06, 201740,700.0040,850.0040,550.0040,750.0040,750.00888,652
Jan 05, 201741,300.0041,350.0040,750.0041,100.0041,100.001,116,473
Jan 04, 201740,900.0041,450.0040,550.0041,300.0041,300.001,159,086
Jan 03, 201739,650.0040,900.0039,650.0040,750.0040,750.001,158,874
Jan 02, 201739,250.0039,600.0038,850.0039,500.0039,500.00436,193
Dec 29, 201638,700.0039,400.0038,700.0039,250.0039,250.00586,340
Dec 28, 201638,600.0039,100.0038,600.0038,950.0038,950.00662,314
Dec 28, 20161100 Dividend
*Close price adjusted for dividends and splits.
Loading more data...