000270.KS - Kia Motors Corporation

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201833,450.0033,650.0032,450.0032,500.0032,500.001,019,205
Dec 13, 201832,400.0033,450.0032,050.0033,450.0033,450.001,756,038
Dec 12, 201831,500.0032,900.0031,450.0032,350.0032,350.001,680,688
Dec 11, 201830,700.0031,450.0030,450.0031,400.0031,400.00596,697
Dec 10, 201830,200.0031,000.0030,150.0031,000.0031,000.00488,820
Dec 07, 201831,000.0031,100.0030,350.0030,950.0030,950.00657,527
Dec 06, 201830,800.0031,050.0030,500.0030,950.0030,950.00852,936
Dec 05, 201830,200.0030,650.0030,000.0030,600.0030,600.00408,467
Dec 04, 201830,350.0030,750.0029,600.0030,450.0030,450.00724,594
Dec 03, 201830,900.0031,000.0030,200.0030,400.0030,400.00539,413
Nov 30, 201829,750.0030,750.0029,750.0030,500.0030,500.001,443,231
Nov 29, 201829,900.0030,150.0029,200.0029,450.0029,450.00827,440
Nov 28, 201829,450.0029,850.0029,050.0029,850.0029,850.00785,499
Nov 27, 201828,700.0029,650.0028,550.0029,450.0029,450.00814,625
Nov 26, 201827,900.0028,800.0027,800.0028,700.0028,700.00881,362
Nov 23, 201827,500.0027,750.0027,300.0027,750.0027,750.00483,649
Nov 22, 201828,850.0028,900.0027,100.0027,500.0027,500.001,219,813
Nov 21, 201828,050.0029,050.0027,750.0028,950.0028,950.00801,321
Nov 20, 201829,850.0029,900.0028,050.0028,300.0028,300.001,109,399
Nov 19, 201829,050.0030,050.0029,050.0029,700.0029,700.00599,776
Nov 16, 201829,850.0029,850.0029,300.0029,500.0029,500.00692,812
Nov 15, 201828,900.0029,950.0028,550.0029,950.0029,950.001,061,670
Nov 14, 201828,200.0028,950.0028,200.0028,950.0028,950.00685,812
Nov 13, 201828,200.0028,300.0027,700.0028,300.0028,300.00717,446
Nov 12, 201828,900.0029,150.0028,100.0028,250.0028,250.00624,865
Nov 09, 201828,450.0029,400.0028,450.0028,850.0028,850.00653,655
Nov 08, 201829,000.0029,250.0028,500.0028,500.0028,500.00876,378
Nov 07, 201828,850.0028,900.0028,350.0028,550.0028,550.00854,207
Nov 06, 201828,400.0029,150.0027,950.0028,950.0028,950.00731,872
Nov 05, 201829,100.0029,300.0027,900.0028,300.0028,300.001,176,599
Nov 02, 201828,950.0029,600.0028,800.0029,550.0029,550.001,172,517
Nov 01, 201828,300.0028,900.0028,000.0028,700.0028,700.00880,304
Oct 31, 201827,550.0028,400.0027,100.0028,400.0028,400.001,307,731
Oct 30, 201828,000.0028,650.0027,900.0027,900.0027,900.00930,916
Oct 29, 201828,100.0028,650.0027,900.0028,000.0028,000.001,625,566
Oct 26, 201827,100.0028,250.0026,950.0027,850.0027,850.002,398,627
Oct 25, 201828,250.0028,500.0026,200.0027,000.0027,000.002,557,751
Oct 24, 201828,650.0028,900.0028,400.0028,700.0028,700.001,308,484
Oct 23, 201829,250.0029,400.0028,150.0028,350.0028,350.001,294,400
Oct 22, 201829,400.0029,650.0029,050.0029,450.0029,450.00776,169
Oct 19, 201829,500.0030,000.0029,150.0029,400.0029,400.001,299,726
Oct 18, 201830,700.0030,850.0029,400.0029,700.0029,700.002,081,735
Oct 17, 201831,600.0031,600.0030,750.0030,800.0030,800.00972,510
Oct 16, 201831,000.0031,450.0030,700.0031,300.0031,300.00936,512
Oct 15, 201832,700.0032,700.0030,700.0031,100.0031,100.002,038,170
Oct 12, 201833,100.0033,600.0032,600.0033,250.0033,250.001,123,867
Oct 11, 201833,400.0034,100.0032,700.0033,100.0033,100.001,268,379
Oct 10, 201834,000.0034,600.0033,450.0033,850.0033,850.001,219,475
Oct 08, 201834,150.0034,700.0033,750.0033,900.0033,900.00692,152
Oct 05, 201833,750.0034,450.0033,400.0034,200.0034,200.00934,563
Oct 04, 201835,200.0035,200.0033,650.0033,700.0033,700.001,232,835
Oct 02, 201834,500.0034,950.0034,400.0034,750.0034,750.00884,414
Oct 01, 201835,150.0035,200.0034,100.0034,350.0034,350.00809,354
Sep 28, 201835,250.0035,450.0034,750.0035,100.0035,100.001,119,501
Sep 27, 201835,600.0035,600.0034,500.0035,250.0035,250.001,534,142
Sep 21, 201835,350.0035,350.0034,300.0034,550.0034,550.00920,394
Sep 20, 201834,750.0035,500.0034,600.0034,850.0034,850.001,453,514
Sep 19, 201834,700.0034,700.0034,350.0034,550.0034,550.00953,915
Sep 18, 201834,000.0034,550.0033,850.0034,500.0034,500.001,220,023
Sep 17, 201834,050.0034,350.0033,950.0034,050.0034,050.00530,408
Sep 14, 201834,350.0034,350.0033,700.0034,050.0034,050.00755,918
Sep 13, 201834,500.0034,600.0034,050.0034,150.0034,150.00968,863
Sep 12, 201834,300.0034,500.0034,100.0034,400.0034,400.00798,499
Sep 11, 201833,850.0034,100.0033,550.0034,050.0034,050.001,005,202
Sep 10, 201834,300.0034,800.0033,800.0034,000.0034,000.001,567,256
Sep 07, 201834,000.0034,850.0033,900.0034,250.0034,250.001,932,977
Sep 06, 201832,450.0034,300.0032,450.0033,650.0033,650.002,459,792
Sep 05, 201831,550.0032,750.0031,500.0032,200.0032,200.001,230,558
Sep 04, 201831,500.0031,850.0031,350.0031,600.0031,600.00626,091
Sep 03, 201831,900.0032,100.0031,600.0031,800.0031,800.00496,108
Aug 31, 201832,200.0032,250.0031,700.0032,050.0032,050.00593,611
Aug 30, 201831,800.0032,200.0031,700.0032,150.0032,150.00585,921
Aug 29, 201832,100.0032,150.0031,650.0031,850.0031,850.00441,626
Aug 28, 201832,000.0032,600.0031,750.0032,000.0032,000.00949,561
Aug 27, 201831,300.0031,650.0031,250.0031,500.0031,500.00459,652
Aug 24, 201831,450.0031,650.0031,100.0031,250.0031,250.00661,605
Aug 23, 201831,900.0032,100.0031,400.0031,650.0031,650.00723,171
Aug 22, 201832,000.0032,200.0031,850.0032,050.0032,050.00673,645
Aug 21, 201832,300.0032,550.0032,000.0032,250.0032,250.00866,035
Aug 20, 201832,450.0032,500.0031,950.0032,300.0032,300.00538,833
Aug 17, 201832,100.0032,250.0031,900.0032,100.0032,100.00411,850
Aug 16, 201831,800.0032,400.0031,600.0032,400.0032,400.00907,383
Aug 14, 201832,400.0032,450.0031,500.0031,500.0031,500.00751,339
Aug 13, 201832,250.0032,550.0031,850.0032,300.0032,300.00647,050
Aug 10, 201832,000.0032,500.0031,800.0032,250.0032,250.00495,175
Aug 09, 201832,050.0032,050.0031,350.0032,050.0032,050.00823,101
Aug 08, 201831,700.0032,250.0031,700.0032,150.0032,150.00486,438
Aug 07, 201831,350.0031,950.0031,350.0031,850.0031,850.00605,808
Aug 06, 201831,000.0031,900.0031,000.0031,600.0031,600.00422,009
Aug 03, 201831,300.0031,350.0030,950.0031,000.0031,000.00498,014
Aug 02, 201831,650.0032,000.0031,000.0031,050.0031,050.00442,787
Aug 01, 201831,650.0031,950.0031,500.0031,750.0031,750.00392,523
Jul 31, 201831,800.0031,950.0031,500.0031,700.0031,700.00636,196
Jul 30, 201831,650.0032,000.0031,550.0031,700.0031,700.00411,187
Jul 27, 201832,350.0032,700.0031,800.0031,950.0031,950.00637,245
Jul 26, 201832,600.0032,700.0031,800.0031,850.0031,850.00697,126
Jul 25, 201831,500.0032,300.0031,500.0032,200.0032,200.00723,368
Jul 24, 201832,500.0032,500.0031,450.0031,800.0031,800.001,057,229
Jul 23, 201832,250.0032,850.0032,200.0032,500.0032,500.00757,274
Jul 20, 201831,800.0032,550.0031,400.0032,200.0032,200.00648,184
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...