000270.KS - Kia Motors Corporation

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201943,400.0043,900.0043,350.0043,600.0043,600.00588,051
Aug 14, 201943,600.0043,900.0043,150.0043,650.0043,650.00820,408
Aug 13, 201943,200.0043,900.0043,200.0043,750.0043,750.00759,299
Aug 12, 201943,900.0044,000.0043,050.0043,750.0043,750.00895,468
Aug 09, 201943,400.0043,950.0042,850.0043,450.0043,450.00800,521
Aug 08, 201942,650.0043,500.0042,200.0043,050.0043,050.001,306,470
Aug 07, 201941,650.0042,300.0040,850.0042,050.0042,050.001,080,905
Aug 06, 201942,900.0043,250.0041,500.0041,650.0041,650.001,522,891
Aug 05, 201942,700.0043,550.0042,500.0043,300.0043,300.001,492,031
Aug 02, 2019------
Aug 01, 201943,750.0044,100.0042,800.0042,850.0042,850.00770,469
Jul 31, 201943,750.0044,000.0043,200.0043,750.0043,750.001,236,953
Jul 30, 201943,150.0044,150.0042,950.0043,850.0043,850.001,544,999
Jul 29, 201943,800.0043,900.0042,500.0042,850.0042,850.00782,422
Jul 26, 201942,850.0044,000.0042,850.0043,600.0043,600.001,437,917
Jul 25, 201944,000.0044,300.0043,000.0043,400.0043,400.001,277,797
Jul 24, 201942,600.0044,000.0042,550.0043,900.0043,900.001,725,664
Jul 23, 201942,950.0043,150.0041,750.0042,600.0042,600.001,261,200
Jul 22, 201942,900.0043,500.0042,350.0042,850.0042,850.00596,793
Jul 19, 201943,550.0043,550.0042,400.0043,300.0043,300.00762,843
Jul 18, 201942,650.0043,350.0042,650.0043,100.0043,100.00720,253
Jul 17, 201941,950.0042,850.0041,950.0042,650.0042,650.00754,917
Jul 16, 201943,450.0043,450.0041,750.0042,100.0042,100.00931,679
Jul 15, 201942,750.0043,450.0042,600.0042,900.0042,900.00413,092
Jul 12, 201942,700.0043,950.0042,550.0043,000.0043,000.00740,719
Jul 11, 201942,500.0043,150.0041,800.0042,850.0042,850.001,033,091
Jul 10, 201943,350.0043,600.0042,500.0042,950.0042,950.00699,762
Jul 09, 201943,650.0044,100.0043,350.0043,350.0043,350.001,003,163
Jul 08, 201943,250.0043,800.0042,900.0043,250.0043,250.00842,294
Jul 05, 201942,200.0043,600.0042,150.0043,400.0043,400.00692,476
Jul 04, 201942,000.0042,700.0041,650.0042,650.0042,650.00518,268
Jul 03, 201942,650.0043,000.0041,250.0041,650.0041,650.00868,777
Jul 02, 201942,500.0043,050.0042,400.0042,950.0042,950.00727,011
Jul 01, 201944,000.0044,050.0042,750.0042,900.0042,900.00763,111
Jun 28, 201943,500.0044,000.0043,300.0044,000.0044,000.00761,767
Jun 27, 201943,850.0044,050.0043,350.0043,850.0043,850.001,008,008
Jun 26, 201943,450.0044,000.0043,350.0043,650.0043,650.00936,671
Jun 25, 201943,150.0043,500.0042,350.0043,500.0043,500.00906,260
Jun 24, 201942,700.0043,700.0042,650.0043,400.0043,400.001,563,245
Jun 21, 201942,250.0042,600.0042,050.0042,350.0042,350.00830,951
Jun 20, 201942,550.0042,750.0042,100.0042,400.0042,400.00524,833
Jun 19, 201942,950.0043,150.0042,250.0042,350.0042,350.00928,187
Jun 18, 201942,550.0043,000.0042,250.0043,000.0043,000.00888,327
Jun 17, 201942,300.0042,900.0042,100.0042,350.0042,350.00506,394
Jun 14, 201941,600.0043,050.0041,250.0042,150.0042,150.00848,964
Jun 13, 201942,850.0043,000.0041,550.0041,550.0041,550.001,376,583
Jun 12, 201942,800.0043,200.0042,600.0042,800.0042,800.00836,853
Jun 11, 201942,850.0043,000.0042,150.0042,800.0042,800.001,122,282
Jun 10, 201942,950.0043,000.0042,250.0043,000.0043,000.001,357,541
Jun 07, 201942,450.0042,950.0040,750.0041,150.0041,150.001,814,285
Jun 05, 201941,500.0041,950.0041,000.0041,650.0041,650.001,528,001
Jun 04, 201939,650.0040,800.0039,600.0040,550.0040,550.001,364,448
Jun 03, 201938,900.0039,650.0038,650.0039,500.0039,500.001,550,671
May 31, 201940,600.0040,600.0038,700.0039,350.0039,350.002,666,239
May 30, 201940,300.0041,350.0040,200.0041,200.0041,200.00753,525
May 29, 201940,950.0041,400.0040,200.0040,900.0040,900.001,319,436
May 28, 201941,400.0041,650.0040,100.0040,900.0040,900.002,354,619
May 27, 201941,500.0042,150.0041,100.0041,650.0041,650.00755,577
May 24, 201940,800.0041,350.0040,450.0041,100.0041,100.00767,364
May 23, 201940,500.0041,050.0039,850.0040,800.0040,800.001,641,364
May 22, 201941,250.0041,750.0040,950.0041,150.0041,150.001,079,473
May 21, 201942,000.0042,400.0041,000.0041,300.0041,300.001,403,186
May 20, 201942,000.0043,200.0041,900.0042,650.0042,650.001,311,655
May 17, 201942,550.0042,700.0041,200.0042,000.0042,000.001,134,773
May 16, 2019------
May 15, 201941,950.0043,100.0041,550.0041,950.0041,950.001,167,679
May 14, 2019------
May 13, 2019------
May 10, 2019------
May 09, 2019------
May 08, 2019------
May 07, 2019------
May 03, 2019------
May 02, 201944,700.0045,400.0044,150.0044,900.0044,900.001,357,851
Apr 30, 2019------
Apr 29, 2019------
Apr 26, 2019------
Apr 25, 2019------
Apr 24, 2019------
Apr 23, 2019------
Apr 22, 2019------
Apr 19, 2019------
Apr 18, 2019------
Apr 17, 2019------
Apr 16, 2019------
Apr 15, 2019------
Apr 12, 2019------
Apr 11, 2019------
Apr 10, 2019------
Apr 09, 2019------
Apr 08, 2019------
Apr 05, 2019------
Apr 04, 2019------
Apr 03, 2019------
Apr 02, 2019------
Apr 01, 2019------
Mar 29, 2019------
Mar 28, 2019------
Mar 27, 2019------
Mar 26, 2019------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...