000270.KS - Kia Motors Corporation

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
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
Jul 19, 201831,600.0032,350.0031,600.0031,900.0031,900.00658,848
Jul 18, 201832,250.0032,450.0031,600.0031,600.0031,600.00557,572
Jul 17, 201831,850.0032,400.0031,850.0032,400.0032,400.00923,642
Jul 16, 201831,100.0032,450.0031,100.0031,950.0031,950.00750,886
Jul 13, 201831,350.0031,700.0031,250.0031,450.0031,450.00597,254
Jul 12, 201831,350.0031,850.0031,000.0031,350.0031,350.001,177,320
Jul 11, 201830,800.0031,200.0030,600.0030,900.0030,900.00642,802
Jul 10, 201831,100.0031,350.0031,000.0031,100.0031,100.00594,046
Jul 09, 201830,900.0031,400.0030,800.0031,400.0031,400.00579,067
Jul 06, 201830,100.0031,250.0030,050.0031,050.0031,050.001,366,055
Jul 05, 201829,550.0029,850.0029,500.0029,700.0029,700.00855,468
Jul 04, 201830,550.0030,700.0029,450.0029,550.0029,550.001,614,173
Jul 03, 201830,850.0031,200.0030,800.0030,950.0030,950.00763,678
Jul 02, 201830,850.0031,100.0030,650.0030,800.0030,800.00886,262
Jun 29, 201830,750.0030,900.0030,550.0030,850.0030,850.00629,008
Jun 28, 201830,700.0030,800.0030,550.0030,700.0030,700.00753,413
Jun 27, 201831,750.0032,050.0030,850.0031,000.0031,000.00892,836
Jun 26, 201831,250.0032,000.0031,050.0031,950.0031,950.00889,527
Jun 25, 201831,200.0031,550.0030,750.0031,450.0031,450.00716,331
Jun 22, 201830,450.0031,300.0030,450.0031,300.0031,300.00807,862
Jun 21, 201831,400.0031,550.0030,600.0030,800.0030,800.001,446,930
Jun 20, 201831,700.0031,800.0031,150.0031,500.0031,500.00961,979
Jun 19, 201831,750.0032,450.0031,650.0031,700.0031,700.001,333,798
Jun 18, 201832,400.0032,650.0031,800.0032,000.0032,000.00943,066
Jun 15, 201832,650.0032,650.0032,100.0032,200.0032,200.00973,900
Jun 14, 201832,900.0033,200.0032,000.0032,250.0032,250.001,287,966
Jun 12, 201832,750.0033,750.0032,700.0032,850.0032,850.00883,302
Jun 11, 201832,700.0032,800.0032,150.0032,600.0032,600.00774,101
Jun 08, 201833,200.0033,650.0033,000.0033,100.0033,100.00528,757
Jun 07, 201833,100.0033,400.0032,900.0033,400.0033,400.00850,478
Jun 05, 201833,850.0033,850.0033,050.0033,100.0033,100.00866,388
Jun 04, 201832,300.0034,000.0031,950.0033,750.0033,750.002,204,733
Jun 01, 201831,100.0032,000.0031,050.0031,900.0031,900.00711,852
May 31, 201831,750.0031,900.0031,150.0031,150.0031,150.001,468,344
May 30, 201831,450.0031,950.0031,400.0031,700.0031,700.00885,930
May 29, 201832,250.0032,400.0031,600.0031,650.0031,650.00896,720
May 28, 201832,450.0032,500.0031,900.0032,300.0032,300.00721,091
May 25, 201832,550.0032,750.0032,000.0032,250.0032,250.00796,582
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...