000270.KS - Kia Motors Corporation

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202041,150.0041,800.0041,100.0041,400.0041,400.001,016,691
Jan 16, 202041,100.0041,800.0040,900.0041,150.0041,150.001,105,472
Jan 15, 202040,900.0041,350.0040,550.0041,200.0041,200.00920,045
Jan 14, 202040,450.0041,300.0040,350.0041,150.0041,150.001,412,170
Jan 13, 202040,150.0040,500.0039,950.0040,450.0040,450.001,299,326
Jan 10, 202040,850.0041,200.0040,400.0040,400.0040,400.001,455,064
Jan 09, 202041,250.0041,750.0040,300.0040,750.0040,750.001,908,796
Jan 08, 202041,300.0041,900.0041,100.0041,300.0041,300.00997,335
Jan 07, 202041,900.0042,300.0041,550.0042,050.0042,050.001,124,218
Jan 06, 202041,350.0041,950.0041,350.0041,900.0041,900.00830,880
Jan 03, 202042,600.0042,900.0041,500.0042,000.0042,000.001,569,720
Jan 02, 202044,100.0044,300.0042,300.0042,500.0042,500.001,355,029
Dec 30, 201944,350.0044,950.0044,000.0044,300.0044,300.00644,977
Dec 27, 201944,050.0044,900.0044,000.0044,350.0044,350.00823,367
Dec 26, 201944,900.0045,200.0044,750.0045,100.0045,100.00439,661
Dec 24, 201944,800.0044,900.0044,200.0044,700.0044,700.00482,930
Dec 23, 201945,000.0045,150.0044,600.0044,750.0044,750.00564,448
Dec 20, 201945,000.0045,000.0044,350.0044,700.0044,700.00751,826
Dec 19, 201945,000.0045,200.0044,250.0044,700.0044,700.00729,364
Dec 18, 201945,300.0045,500.0044,850.0045,250.0045,250.00780,340
Dec 17, 201944,650.0045,150.0044,400.0044,650.0044,650.00892,679
Dec 16, 201944,550.0045,000.0044,150.0044,450.0044,450.00734,662
Dec 13, 201945,400.0045,650.0044,300.0044,450.0044,450.00851,436
Dec 12, 201944,400.0045,000.0044,100.0045,000.0045,000.001,837,371
Dec 11, 201943,400.0044,500.0043,400.0044,250.0044,250.00944,325
Dec 10, 201943,350.0044,450.0043,100.0044,050.0044,050.00628,665
Dec 09, 201943,750.0043,950.0043,250.0043,350.0043,350.00582,117
Dec 06, 201944,000.0044,150.0043,100.0043,800.0043,800.00676,997
Dec 05, 201943,650.0044,500.0043,050.0043,750.0043,750.001,085,604
Dec 04, 201943,000.0043,500.0042,150.0042,950.0042,950.001,177,913
Dec 03, 201942,800.0043,200.0042,500.0043,000.0043,000.00943,466
Dec 02, 201943,300.0043,400.0042,150.0042,650.0042,650.001,012,449
Nov 29, 201944,600.0044,650.0043,050.0043,250.0043,250.00860,224
Nov 28, 201944,300.0044,750.0043,600.0044,550.0044,550.00610,036
Nov 27, 201943,850.0044,400.0043,700.0044,100.0044,100.00706,936
Nov 26, 201944,500.0044,750.0043,950.0043,950.0043,950.001,600,104
Nov 25, 201944,500.0044,800.0044,150.0044,700.0044,700.001,007,261
Nov 22, 201943,900.0044,450.0043,700.0044,200.0044,200.001,123,670
Nov 21, 201943,500.0043,950.0043,200.0043,700.0043,700.00987,570
Nov 20, 201943,100.0043,950.0043,100.0043,750.0043,750.00955,426
Nov 19, 201943,900.0043,900.0043,350.0043,500.0043,500.00741,012
Nov 18, 201943,300.0043,900.0043,300.0043,700.0043,700.00682,054
Nov 15, 2019------
Nov 14, 2019------
Nov 13, 201943,650.0043,950.0042,750.0042,800.0042,800.00759,668
Nov 12, 201943,250.0043,700.0043,050.0043,700.0043,700.00724,324
Nov 11, 2019------
Nov 08, 201943,200.0043,300.0042,850.0043,100.0043,100.00871,451
Nov 07, 201942,300.0043,300.0042,200.0043,250.0043,250.00902,522
Nov 06, 201942,850.0043,200.0042,550.0042,700.0042,700.00794,393
Nov 05, 201942,400.0043,050.0042,350.0042,800.0042,800.00837,623
Nov 04, 201942,400.0042,850.0042,200.0042,500.0042,500.00635,623
Nov 01, 201942,150.0042,650.0041,800.0042,500.0042,500.00790,416
Oct 31, 201941,950.0043,100.0041,950.0042,550.0042,550.001,226,642
Oct 30, 201942,750.0042,750.0041,950.0042,300.0042,300.00966,340
Oct 29, 201941,500.0042,750.0041,250.0042,700.0042,700.001,322,440
Oct 28, 201941,700.0042,150.0040,850.0041,100.0041,100.00879,569
Oct 25, 201942,250.0042,250.0041,500.0041,650.0041,650.001,333,207
Oct 24, 201940,450.0041,400.0040,350.0041,400.0041,400.001,249,624
Oct 23, 201940,600.0040,850.0040,050.0040,550.0040,550.00686,430
Oct 22, 201940,300.0040,900.0039,500.0040,600.0040,600.001,098,806
Oct 21, 201940,950.0040,950.0040,100.0040,400.0040,400.00637,516
Oct 18, 201941,250.0041,450.0040,550.0040,600.0040,600.00782,040
Oct 17, 201941,500.0041,700.0040,550.0040,650.0040,650.00964,307
Oct 16, 201940,950.0041,550.0040,700.0041,400.0041,400.001,065,980
Oct 15, 201940,750.0041,200.0040,400.0040,550.0040,550.001,160,304
Oct 14, 201942,000.0042,000.0040,750.0040,800.0040,800.001,457,496
Oct 11, 201942,600.0042,800.0041,900.0041,950.0041,950.00781,032
Oct 10, 201942,950.0043,750.0042,150.0042,300.0042,300.001,512,458
Oct 08, 201943,400.0044,000.0042,550.0043,750.0043,750.00987,211
Oct 07, 201942,850.0043,200.0042,100.0042,850.0042,850.00717,299
Oct 04, 2019------
Oct 02, 201944,650.0045,200.0044,200.0044,300.0044,300.00783,799
Oct 01, 201945,200.0045,900.0044,800.0045,050.0045,050.00820,566
Sep 30, 201945,700.0045,950.0045,150.0045,600.0045,600.00778,085
Sep 27, 201945,350.0045,650.0044,850.0045,350.0045,350.00729,470
Sep 26, 201946,050.0046,300.0044,650.0044,900.0044,900.001,062,545
Sep 25, 201945,700.0046,300.0045,600.0045,850.0045,850.00872,475
Sep 24, 201946,450.0046,900.0046,000.0046,050.0046,050.001,306,471
Sep 23, 201944,300.0046,700.0044,250.0046,400.0046,400.002,951,967
Sep 20, 201943,750.0044,100.0043,550.0044,000.0044,000.001,294,407
Sep 19, 201943,550.0044,050.0043,300.0043,550.0043,550.00837,270
Sep 18, 201944,000.0044,150.0043,700.0043,850.0043,850.00599,373
Sep 17, 201943,700.0044,150.0043,450.0044,000.0044,000.001,324,304
Sep 16, 201944,250.0044,350.0043,150.0043,850.0043,850.001,061,520
Sep 11, 201943,750.0044,100.0043,550.0044,100.0044,100.001,589,360
Sep 10, 2019------
Sep 09, 201943,800.0044,100.0042,700.0043,100.0043,100.00724,577
Sep 06, 201943,450.0044,200.0043,300.0043,650.0043,650.00913,000
Sep 05, 201943,700.0044,000.0043,450.0043,500.0043,500.00977,342
Sep 04, 201943,900.0044,050.0043,300.0043,700.0043,700.00900,059
Sep 03, 2019------
Sep 02, 201943,000.0044,050.0043,000.0043,900.0043,900.001,115,381
Aug 30, 201943,700.0044,000.0043,300.0043,700.0043,700.00919,727
Aug 29, 201943,550.0043,550.0042,950.0043,450.0043,450.00658,967
Aug 28, 201942,000.0043,150.0042,000.0042,850.0042,850.00904,305
Aug 27, 201942,250.0042,700.0041,650.0041,800.0041,800.001,006,461
Aug 26, 201941,150.0042,500.0041,150.0042,100.0042,100.00556,090
Aug 23, 201941,950.0042,600.0041,700.0042,350.0042,350.00631,295
Aug 22, 201942,850.0042,950.0041,950.0041,950.0041,950.00891,635
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...