000270.KS - Kia Motors Corporation

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201942,550.0042,750.0042,100.0042,400.0042,400.00523,932
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------
Mar 25, 2019------
Mar 22, 2019------
Mar 21, 2019------
Mar 20, 2019------
Mar 19, 2019------
Mar 18, 2019------
Mar 15, 2019------
Mar 14, 2019------
Mar 13, 2019------
Mar 12, 2019------
Mar 11, 2019------
Mar 08, 2019------
Mar 07, 2019------
Mar 06, 2019------
Mar 05, 2019------
Mar 04, 2019------
Feb 28, 2019------
Feb 27, 2019------
Feb 26, 2019------
Feb 25, 2019------
Feb 22, 2019------
Feb 21, 2019------
Feb 20, 2019------
Feb 19, 2019------
Feb 18, 2019------
Feb 15, 2019------
Feb 14, 2019------
Feb 13, 2019------
Feb 12, 2019------
Feb 11, 2019------
Feb 08, 2019------
Feb 07, 2019------
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...