U.S. Markets open in 6 hrs 59 mins

Kia Motors Corporation (000270.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
30,150.00-250.00 (-0.82%)
At close: 3:10PM KST
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 201730,550.0030,550.0029,950.0030,400.0030,400.001,464,136
Sep 21, 201731,100.0031,300.0030,600.0030,600.0030,600.001,123,282
Sep 20, 201731,250.0031,550.0030,900.0031,350.0031,350.001,115,401
Sep 19, 201730,700.0031,350.0030,550.0031,000.0031,000.001,013,177
Sep 18, 201730,700.0030,800.0030,300.0030,550.0030,550.00790,528
Sep 15, 201730,400.0031,050.0030,350.0030,900.0030,900.001,114,277
Sep 14, 201730,300.0030,600.0030,200.0030,600.0030,600.001,475,334
Sep 13, 201731,100.0031,350.0030,100.0030,250.0030,250.002,596,516
Sep 12, 201731,800.0032,000.0031,000.0031,150.0031,150.001,447,182
Sep 11, 201732,000.0032,500.0031,550.0031,800.0031,800.001,321,613
Sep 08, 201732,850.0033,000.0031,850.0032,000.0032,000.002,024,307
Sep 07, 201732,900.0033,200.0032,650.0032,900.0032,900.001,419,566
Sep 06, 201734,100.0034,250.0032,700.0032,850.0032,850.001,880,937
Sep 05, 201735,500.0035,500.0034,050.0034,100.0034,100.001,154,411
Sep 04, 201734,950.0035,700.0034,900.0034,900.0034,900.00675,046
Sep 01, 201735,550.0035,900.0035,250.0035,550.0035,550.00878,809
Aug 31, 201736,650.0037,700.0035,100.0035,450.0035,450.003,239,681
Aug 30, 201735,500.0036,950.0035,150.0036,750.0036,750.001,496,778
Aug 29, 201735,750.0035,850.0035,400.0035,750.0035,750.00509,170
Aug 28, 201735,350.0036,050.0035,200.0035,900.0035,900.00833,320
Aug 25, 201734,650.0035,400.0034,650.0035,350.0035,350.00523,207
Aug 24, 201735,400.0035,400.0034,500.0034,800.0034,800.00874,386
Aug 23, 201735,400.0035,650.0035,050.0035,200.0035,200.00568,516
Aug 22, 201735,800.0035,800.0035,500.0035,500.0035,500.00358,362
Aug 21, 201735,700.0036,000.0035,450.0035,700.0035,700.00493,657
Aug 18, 201735,300.0035,550.0035,200.0035,350.0035,350.00444,990
Aug 17, 201735,400.0035,500.0034,950.0035,250.0035,250.00622,201
Aug 16, 201735,700.0035,850.0035,100.0035,450.0035,450.00625,359
Aug 14, 201735,200.0036,200.0035,150.0035,700.0035,700.00673,467
Aug 11, 201735,050.0035,300.0034,550.0035,200.0035,200.001,037,559
Aug 10, 201735,350.0035,700.0035,300.0035,350.0035,350.00905,366
Aug 09, 201735,300.0035,700.0035,300.0035,500.0035,500.00748,381
Aug 08, 201736,650.0036,750.0035,350.0035,400.0035,400.001,904,223
Aug 07, 201737,700.0037,850.0037,050.0037,050.0037,050.00793,401
Aug 04, 201736,850.0037,750.0036,500.0037,600.0037,600.00970,114
Aug 03, 201736,650.0037,050.0036,500.0036,950.0036,950.00903,654
Aug 02, 201736,750.0036,950.0036,350.0036,850.0036,850.00629,255
Aug 01, 201736,550.0037,100.0036,550.0036,750.0036,750.00584,220
Jul 31, 201737,200.0037,450.0036,200.0036,600.0036,600.001,068,102
Jul 28, 201737,250.0037,650.0037,150.0037,200.0037,200.001,120,427
Jul 27, 201737,100.0037,150.0036,150.0037,000.0037,000.001,034,849
Jul 26, 201736,950.0037,800.0036,850.0036,900.0036,900.001,315,344
Jul 25, 201736,500.0037,250.0036,450.0036,800.0036,800.00837,900
Jul 24, 201736,450.0036,600.0036,200.0036,500.0036,500.00469,249
Jul 21, 201736,300.0036,550.0036,050.0036,550.0036,550.00660,849
Jul 20, 201737,200.0037,200.0036,250.0036,450.0036,450.00863,575
Jul 19, 201736,950.0037,300.0036,800.0037,050.0037,050.00673,100
Jul 18, 201737,450.0037,500.0036,750.0037,000.0037,000.00967,842
Jul 17, 201737,700.0037,850.0037,400.0037,600.0037,600.00461,334
Jul 14, 201737,000.0037,650.0037,000.0037,400.0037,400.00643,067
Jul 13, 201736,850.0037,350.0036,600.0037,000.0037,000.001,064,153
Jul 12, 201737,150.0037,750.0036,900.0037,000.0037,000.00629,291
Jul 11, 201736,550.0037,200.0036,550.0036,800.0036,800.00585,277
Jul 10, 201736,900.0037,200.0036,400.0036,700.0036,700.00923,440
Jul 07, 201737,400.0037,600.0036,650.0037,300.0037,300.001,097,441
Jul 06, 201737,900.0038,000.0037,500.0037,700.0037,700.00482,613
Jul 05, 201737,900.0038,300.0037,750.0038,000.0038,000.00560,328
Jul 04, 201738,650.0038,650.0037,650.0038,000.0038,000.00664,796
Jul 03, 201738,050.0038,700.0037,650.0038,700.0038,700.00836,818
Jun 30, 201738,050.0038,200.0037,700.0038,200.0038,200.00457,483
Jun 29, 201738,000.0038,450.0037,800.0038,150.0038,150.00491,434
Jun 28, 201738,000.0038,300.0037,600.0037,850.0037,850.00749,536
Jun 27, 201738,550.0038,550.0037,850.0038,000.0038,000.00896,530
Jun 26, 201738,800.0039,000.0038,450.0038,650.0038,650.00439,880
Jun 23, 201738,500.0038,950.0038,450.0038,850.0038,850.00694,185
Jun 22, 201738,200.0038,550.0038,100.0038,300.0038,300.00737,059
Jun 21, 201739,150.0039,450.0038,000.0038,100.0038,100.001,631,411
Jun 20, 201739,700.0040,100.0039,150.0039,400.0039,400.00753,619
Jun 19, 201739,750.0039,850.0039,050.0039,750.0039,750.00765,629
Jun 16, 201739,450.0039,900.0039,350.0039,750.0039,750.00784,859
Jun 15, 201740,150.0040,200.0039,050.0039,300.0039,300.001,286,703
Jun 14, 201739,650.0040,350.0039,400.0040,100.0040,100.001,686,856
Jun 13, 201738,950.0039,550.0038,950.0039,200.0039,200.00772,366
Jun 12, 201738,800.0039,150.0038,700.0038,950.0038,950.00629,731
Jun 09, 201739,250.0039,250.0038,700.0039,000.0039,000.00937,583
Jun 08, 201739,400.0039,400.0038,900.0039,150.0039,150.001,190,426
Jun 07, 201738,750.0039,000.0038,400.0038,850.0038,850.00950,177
Jun 05, 201739,000.0039,350.0038,750.0038,750.0038,750.00662,218
Jun 02, 201739,650.0039,700.0038,700.0039,200.0039,200.001,015,651
Jun 01, 201739,100.0039,900.0039,100.0039,550.0039,550.001,278,738
May 31, 201739,000.0039,500.0038,800.0039,050.0039,050.001,303,576
May 30, 201739,300.0039,350.0038,800.0039,150.0039,150.00649,275
May 29, 201738,950.0039,500.0038,850.0039,250.0039,250.001,147,395
May 26, 201739,000.0039,150.0038,550.0038,850.0038,850.00846,512
May 25, 201738,950.0039,350.0038,800.0038,950.0038,950.00885,639
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...