000270.KS - Kia Motors Corporation

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 201943,000.0043,250.0042,200.0042,500.0042,500.00802,030
Feb 01, 201936,350.0036,600.0035,600.0035,850.0035,850.00829,979
Jan 31, 201936,600.0036,650.0036,000.0036,350.0036,350.001,088,374
Jan 30, 201935,050.0036,200.0034,700.0036,150.0036,150.001,195,389
Jan 29, 201934,350.0035,000.0034,100.0034,950.0034,950.001,002,443
Jan 28, 201935,500.0035,850.0034,600.0034,850.0034,850.001,277,309
Jan 25, 201935,800.0036,550.0035,600.0035,750.0035,750.001,408,928
Jan 24, 201936,000.0036,650.0035,400.0036,650.0036,650.001,262,251
Jan 23, 201936,050.0036,550.0035,800.0036,550.0036,550.001,134,420
Jan 22, 201935,000.0035,850.0035,000.0035,850.0035,850.00978,878
Jan 21, 201935,800.0036,450.0035,100.0035,350.0035,350.00857,815
Jan 18, 201934,950.0035,800.0034,750.0035,800.0035,800.001,154,258
Jan 17, 201934,250.0035,000.0034,250.0034,950.0034,950.00676,580
Jan 16, 201934,300.0034,900.0033,950.0034,850.0034,850.00607,592
Jan 15, 201933,800.0034,900.0033,800.0034,550.0034,550.001,033,143
Jan 14, 201933,600.0034,300.0033,500.0033,800.0033,800.00728,776
Jan 11, 201934,000.0034,300.0033,550.0033,950.0033,950.00916,827
Jan 10, 201934,300.0034,600.0033,850.0034,300.0034,300.001,015,367
Jan 09, 201933,900.0035,000.0033,800.0034,800.0034,800.00840,360
Jan 08, 201934,900.0034,900.0033,550.0033,800.0033,800.001,013,744
Jan 07, 201934,850.0035,000.0034,200.0034,200.0034,200.00773,118
Jan 04, 201933,100.0035,000.0032,900.0034,850.0034,850.001,573,507
Jan 03, 201932,600.0033,100.0031,800.0032,850.0032,850.00924,910
Jan 02, 201933,450.0033,650.0032,300.0032,800.0032,800.00478,590
Dec 28, 201833,200.0033,900.0033,150.0033,700.0033,700.00652,573
Dec 27, 201832,850.0033,500.0032,350.0033,050.0033,050.00731,053
Dec 27, 2018900 Dividend
Dec 26, 201833,100.0033,800.0032,650.0033,400.0032,500.001,153,454
Dec 24, 201833,850.0034,000.0033,200.0033,500.0032,597.30727,995
Dec 21, 201833,950.0034,000.0033,450.0033,850.0032,937.88918,578
Dec 20, 201833,400.0034,200.0032,950.0033,800.0032,889.22780,680
Dec 19, 201833,750.0034,100.0033,550.0033,800.0032,889.22755,284
Dec 18, 201833,450.0033,750.0032,350.0033,700.0032,791.91928,951
Dec 17, 201832,550.0033,300.0031,900.0033,100.0032,208.08876,455
Dec 14, 201833,450.0033,650.0032,450.0032,500.0031,624.251,019,205
Dec 13, 201832,400.0033,450.0032,050.0033,450.0032,548.651,756,038
Dec 12, 201831,500.0032,900.0031,450.0032,350.0031,478.291,680,688
Dec 11, 201830,700.0031,450.0030,450.0031,400.0030,553.89596,697
Dec 10, 201830,200.0031,000.0030,150.0031,000.0030,164.67488,820
Dec 07, 201831,000.0031,100.0030,350.0030,950.0030,116.02657,527
Dec 06, 201830,800.0031,050.0030,500.0030,950.0030,116.02852,936
Dec 05, 201830,200.0030,650.0030,000.0030,600.0029,775.45408,467
Dec 04, 201830,350.0030,750.0029,600.0030,450.0029,629.49724,594
Dec 03, 201830,900.0031,000.0030,200.0030,400.0029,580.84539,413
Nov 30, 201829,750.0030,750.0029,750.0030,500.0029,678.141,443,231
Nov 29, 201829,900.0030,150.0029,200.0029,450.0028,656.44827,440
Nov 28, 201829,450.0029,850.0029,050.0029,850.0029,045.66785,499
Nov 27, 201828,700.0029,650.0028,550.0029,450.0028,656.44814,625
Nov 26, 201827,900.0028,800.0027,800.0028,700.0027,926.65881,362
Nov 23, 201827,500.0027,750.0027,300.0027,750.0027,002.24483,649
Nov 22, 201828,850.0028,900.0027,100.0027,500.0026,758.981,219,813
Nov 21, 201828,050.0029,050.0027,750.0028,950.0028,169.91801,321
Nov 20, 201829,850.0029,900.0028,050.0028,300.0027,537.421,109,399
Nov 19, 201829,050.0030,050.0029,050.0029,700.0028,899.70599,776
Nov 16, 201829,850.0029,850.0029,300.0029,500.0028,705.09692,812
Nov 15, 201828,900.0029,950.0028,550.0029,950.0029,142.961,061,670
Nov 14, 201828,200.0028,950.0028,200.0028,950.0028,169.91685,812
Nov 13, 201828,200.0028,300.0027,700.0028,300.0027,537.42717,446
Nov 12, 201828,900.0029,150.0028,100.0028,250.0027,488.77624,865
Nov 09, 201828,450.0029,400.0028,450.0028,850.0028,072.60653,655
Nov 08, 201829,000.0029,250.0028,500.0028,500.0027,732.04876,378
Nov 07, 201828,850.0028,900.0028,350.0028,550.0027,780.69854,207
Nov 06, 201828,400.0029,150.0027,950.0028,950.0028,169.91731,872
Nov 05, 201829,100.0029,300.0027,900.0028,300.0027,537.421,176,599
Nov 02, 201828,950.0029,600.0028,800.0029,550.0028,753.741,172,517
Nov 01, 201828,300.0028,900.0028,000.0028,700.0027,926.65880,304
Oct 31, 201827,550.0028,400.0027,100.0028,400.0027,634.731,307,731
Oct 30, 201828,000.0028,650.0027,900.0027,900.0027,148.20930,916
Oct 29, 201828,100.0028,650.0027,900.0028,000.0027,245.511,625,566
Oct 26, 201827,100.0028,250.0026,950.0027,850.0027,099.552,398,627
Oct 25, 201828,250.0028,500.0026,200.0027,000.0026,272.462,557,751
Oct 24, 201828,650.0028,900.0028,400.0028,700.0027,926.651,308,484
Oct 23, 201829,250.0029,400.0028,150.0028,350.0027,586.081,294,400
Oct 22, 201829,400.0029,650.0029,050.0029,450.0028,656.44776,169
Oct 19, 201829,500.0030,000.0029,150.0029,400.0028,607.781,299,726
Oct 18, 201830,700.0030,850.0029,400.0029,700.0028,899.702,081,735
Oct 17, 201831,600.0031,600.0030,750.0030,800.0029,970.06972,510
Oct 16, 201831,000.0031,450.0030,700.0031,300.0030,456.59936,512
Oct 15, 201832,700.0032,700.0030,700.0031,100.0030,261.972,038,170
Oct 12, 201833,100.0033,600.0032,600.0033,250.0032,354.041,123,867
Oct 11, 201833,400.0034,100.0032,700.0033,100.0032,208.081,268,379
Oct 10, 201834,000.0034,600.0033,450.0033,850.0032,937.881,219,475
Oct 08, 201834,150.0034,700.0033,750.0033,900.0032,986.53692,152
Oct 05, 201833,750.0034,450.0033,400.0034,200.0033,278.44934,563
Oct 04, 201835,200.0035,200.0033,650.0033,700.0032,791.911,232,835
Oct 02, 201834,500.0034,950.0034,400.0034,750.0033,813.62884,414
Oct 01, 201835,150.0035,200.0034,100.0034,350.0033,424.40809,354
Sep 28, 201835,250.0035,450.0034,750.0035,100.0034,154.191,119,501
Sep 27, 201835,600.0035,600.0034,500.0035,250.0034,300.151,534,142
Sep 21, 201835,350.0035,350.0034,300.0034,550.0033,619.01920,394
Sep 20, 201834,750.0035,500.0034,600.0034,850.0033,910.931,453,514
Sep 19, 201834,700.0034,700.0034,350.0034,550.0033,619.01953,915
Sep 18, 201834,000.0034,550.0033,850.0034,500.0033,570.361,220,023
Sep 17, 201834,050.0034,350.0033,950.0034,050.0033,132.48530,408
Sep 14, 201834,350.0034,350.0033,700.0034,050.0033,132.48755,918
Sep 13, 201834,500.0034,600.0034,050.0034,150.0033,229.79968,863
Sep 12, 201834,300.0034,500.0034,100.0034,400.0033,473.05798,499
Sep 11, 201833,850.0034,100.0033,550.0034,050.0033,132.481,005,202
Sep 10, 201834,300.0034,800.0033,800.0034,000.0033,083.831,567,256
Sep 07, 201834,000.0034,850.0033,900.0034,250.0033,327.091,932,977
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...