000270.KS - Kia Motors Corporation

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 201831,550.0031,650.0031,200.0031,200.0031,200.00927,700
Apr 18, 201831,600.0031,800.0031,550.0031,700.0031,700.00668,678
Apr 17, 201831,350.0031,800.0031,350.0031,450.0031,450.00647,871
Apr 16, 201831,450.0031,450.0031,100.0031,350.0031,350.00363,408
Apr 13, 201831,650.0031,800.0031,050.0031,250.0031,250.001,072,078
Apr 12, 201831,850.0032,050.0031,600.0031,650.0031,650.00919,338
Apr 11, 201831,900.0032,150.0031,700.0031,800.0031,800.00762,919
Apr 10, 201831,550.0032,300.0031,450.0032,250.0032,250.00808,919
Apr 09, 201831,650.0031,800.0031,400.0031,700.0031,700.00961,594
Apr 06, 201832,300.0032,350.0031,850.0032,050.0032,050.00708,856
Apr 05, 201832,650.0032,850.0031,800.0032,350.0032,350.00921,885
Apr 04, 201831,900.0032,950.0031,900.0032,550.0032,550.001,562,430
Apr 03, 201831,200.0031,900.0031,000.0031,750.0031,750.004,535,459
Apr 02, 201831,050.0031,350.0030,950.0031,200.0031,200.00877,141
Mar 30, 201831,950.0031,950.0030,900.0031,000.0031,000.001,656,357
Mar 29, 201833,250.0033,300.0031,500.0031,850.0031,850.001,693,857
Mar 28, 201831,700.0033,150.0031,600.0033,000.0033,000.002,116,368
Mar 27, 201831,350.0032,300.0031,350.0031,750.0031,750.00995,268
Mar 26, 201831,250.0031,650.0030,850.0031,450.0031,450.001,225,570
Mar 23, 201831,450.0031,550.0031,100.0031,300.0031,300.001,229,184
Mar 22, 201831,700.0032,000.0031,500.0031,900.0031,900.001,021,674
Mar 21, 201831,700.0032,250.0031,700.0031,800.0031,800.00904,997
Mar 20, 201831,450.0032,100.0031,100.0031,950.0031,950.00922,985
Mar 19, 201832,350.0032,350.0031,350.0031,400.0031,400.001,730,053
Mar 16, 201832,500.0032,800.0032,400.0032,550.0032,550.00957,890
Mar 15, 201832,600.0032,850.0032,200.0032,350.0032,350.00915,217
Mar 14, 201832,400.0032,900.0032,150.0032,800.0032,800.00772,435
Mar 13, 201832,800.0032,950.0032,400.0032,550.0032,550.001,137,613
Mar 12, 201832,900.0033,100.0032,650.0032,850.0032,850.00845,346
Mar 09, 201832,950.0033,200.0032,650.0032,900.0032,900.001,027,323
Mar 08, 201832,900.0033,300.0032,750.0033,300.0033,300.001,191,978
Mar 07, 201833,250.0033,500.0032,800.0033,100.0033,100.001,280,357
Mar 06, 201833,550.0034,000.0033,400.0034,000.0034,000.00954,808
Mar 05, 201833,150.0033,500.0033,150.0033,400.0033,400.001,032,377
Mar 02, 201833,850.0034,000.0033,200.0033,500.0033,500.00986,194
Feb 28, 201834,150.0034,750.0034,100.0034,350.0034,350.001,296,410
Feb 27, 201834,400.0034,800.0034,300.0034,450.0034,450.00890,367
Feb 26, 201834,000.0034,400.0033,600.0034,200.0034,200.00723,488
Feb 23, 201833,900.0034,150.0033,450.0034,000.0034,000.001,023,856
Feb 22, 201833,650.0034,150.0033,500.0033,650.0033,650.00821,623
Feb 21, 201832,800.0034,150.0032,500.0033,850.0033,850.001,160,172
Feb 20, 201833,050.0033,250.0032,650.0032,800.0032,800.00727,987
Feb 19, 201832,900.0033,300.0032,850.0033,100.0033,100.00691,519
Feb 14, 201832,200.0032,650.0032,200.0032,600.0032,600.00697,820
Feb 13, 201832,850.0033,100.0032,100.0032,100.0032,100.001,247,887
Feb 12, 201833,100.0033,300.0032,600.0032,850.0032,850.001,674,127
Feb 09, 201833,250.0033,500.0032,900.0033,050.0033,050.001,227,493
Feb 08, 201834,050.0034,550.0033,750.0033,900.0033,900.001,240,162
Feb 07, 201834,350.0034,650.0033,700.0034,050.0034,050.001,378,801
Feb 06, 201834,400.0034,850.0033,850.0034,400.0034,400.001,349,706
Feb 05, 201835,200.0035,800.0034,750.0034,950.0034,950.001,740,812
Feb 02, 201834,450.0035,400.0034,400.0035,250.0035,250.002,782,820
Feb 01, 201834,300.0034,650.0034,050.0034,350.0034,350.00991,076
Jan 31, 201833,900.0034,700.0033,250.0034,650.0034,650.001,682,466
Jan 30, 201833,950.0034,450.0033,700.0034,200.0034,200.001,130,200
Jan 29, 201833,500.0034,000.0033,100.0033,900.0033,900.00975,573
Jan 26, 201833,350.0033,550.0032,400.0033,500.0033,500.001,561,669
Jan 25, 201833,900.0034,200.0033,400.0033,900.0033,900.00923,134
Jan 24, 201833,600.0033,900.0033,500.0033,900.0033,900.00714,997
Jan 23, 201833,700.0034,300.0033,300.0033,800.0033,800.001,155,073
Jan 22, 201834,000.0034,700.0033,600.0033,750.0033,750.00986,254
Jan 19, 201832,650.0034,250.0032,650.0034,050.0034,050.001,814,883
Jan 18, 201832,850.0033,000.0032,600.0032,700.0032,700.00722,094
Jan 17, 201832,600.0033,200.0032,600.0032,850.0032,850.00751,898
Jan 16, 201831,950.0032,850.0031,950.0032,650.0032,650.00662,985
Jan 15, 201832,000.0032,250.0031,700.0032,050.0032,050.00754,784
Jan 12, 201832,500.0032,600.0032,000.0032,100.0032,100.00846,474
Jan 11, 201832,950.0033,000.0032,450.0032,500.0032,500.00644,852
Jan 10, 201832,450.0033,150.0032,400.0033,050.0033,050.001,078,128
Jan 09, 201832,200.0032,650.0032,200.0032,500.0032,500.00695,703
Jan 08, 201831,900.0032,400.0031,850.0032,400.0032,400.00807,776
Jan 05, 201831,550.0032,050.0031,400.0031,950.0031,950.00802,986
Jan 04, 201832,500.0032,650.0031,550.0031,550.0031,550.001,657,605
Jan 03, 201832,450.0032,900.0032,450.0032,600.0032,600.00787,854
Jan 02, 201833,000.0033,100.0032,550.0032,800.0032,800.00972,622
Dec 28, 201733,200.0033,500.0032,750.0033,500.0033,500.00643,394
Dec 27, 201732,800.0033,350.0032,500.0033,350.0033,350.00662,689
Dec 27, 2017800 Dividend
Dec 26, 201733,100.0033,450.0033,050.0033,200.0032,400.00879,607
Dec 22, 201733,250.0033,250.0032,800.0033,100.0032,302.41805,051
Dec 21, 201733,150.0033,250.0032,850.0032,900.0032,107.23640,274
Dec 19, 201733,300.0033,350.0032,900.0033,150.0032,351.21623,539
Dec 18, 201733,300.0033,400.0032,800.0033,300.0032,497.59444,833
Dec 15, 201732,950.0033,350.0032,800.0033,250.0032,448.79981,550
Dec 14, 201733,150.0033,700.0032,500.0032,500.0031,716.871,356,754
Dec 13, 201732,700.0033,100.0032,450.0033,100.0032,302.41625,442
Dec 12, 201732,050.0032,700.0032,050.0032,700.0031,912.05726,255
Dec 11, 201733,000.0033,050.0032,000.0032,450.0031,668.071,407,108
Dec 08, 201733,200.0033,450.0032,600.0033,000.0032,204.821,038,301
Dec 07, 201733,900.0033,950.0033,200.0033,250.0032,448.79978,272
Dec 06, 201733,750.0034,400.0033,750.0033,900.0033,083.13931,273
Dec 05, 201733,000.0033,950.0033,000.0033,750.0032,936.75782,290
Dec 04, 201733,100.0033,150.0032,700.0033,100.0032,302.41585,569
Dec 01, 201733,650.0033,850.0033,000.0033,150.0032,351.21857,798
Nov 30, 201733,700.0034,250.0033,500.0033,650.0032,839.162,048,876
Nov 29, 201733,000.0033,500.0032,700.0033,350.0032,546.39884,282
Nov 28, 201732,650.0033,450.0032,450.0032,950.0032,156.031,350,643
Nov 27, 201732,800.0033,050.0032,450.0032,750.0031,960.841,318,245
Nov 24, 201733,150.0033,400.0032,800.0033,050.0032,253.62773,316
Nov 23, 201733,100.0033,350.0032,700.0033,150.0032,351.211,289,492
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...