U.S. markets closed

Kia Corporation (000270.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
86,900.00+1,700.00 (+2.00%)
At close: 3:30PM KST
Show:
Historical Prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202186,200.0088,300.0086,000.0086,900.0086,900.004,815,491
Apr 15, 202185,700.0086,200.0084,700.0085,200.0085,200.001,936,566
Apr 14, 202185,700.0087,600.0085,500.0086,000.0086,000.002,898,248
Apr 13, 202184,900.0086,000.0084,600.0085,500.0085,500.001,852,408
Apr 12, 202184,700.0085,500.0083,700.0084,300.0084,300.001,619,138
Apr 09, 202187,000.0087,100.0084,500.0084,600.0084,600.002,976,956
Apr 08, 202185,500.0087,400.0084,400.0087,100.0087,100.003,440,642
Apr 07, 202184,600.0086,000.0084,200.0085,300.0085,300.001,719,671
Apr 06, 202186,400.0086,600.0084,500.0084,900.0084,900.002,128,447
Apr 05, 202187,200.0087,400.0084,700.0085,500.0085,500.002,606,316
Apr 02, 202184,800.0088,500.0084,500.0086,600.0086,600.006,992,753
Apr 01, 202183,600.0084,500.0082,900.0083,500.0083,500.002,367,256
Mar 31, 202184,800.0084,800.0082,900.0082,900.0082,900.003,145,247
Mar 30, 202181,700.0084,500.0081,400.0084,300.0084,300.004,249,176
Mar 29, 202180,700.0081,500.0080,000.0081,000.0081,000.002,504,264
Mar 26, 202181,900.0082,100.0079,900.0080,600.0080,600.002,818,916
Mar 25, 202180,900.0082,200.0080,200.0081,300.0081,300.003,035,857
Mar 24, 202183,000.0083,100.0081,100.0081,800.0081,800.002,686,631
Mar 23, 202186,600.0087,100.0083,500.0083,500.0083,500.003,263,690
Mar 22, 202187,300.0087,700.0086,000.0086,100.0086,100.002,875,148
Mar 19, 202186,500.0088,600.0086,000.0087,500.0087,500.004,066,688
Mar 18, 202185,900.0088,000.0085,100.0087,700.0087,700.005,872,657
Mar 17, 202185,300.0085,400.0083,700.0084,600.0084,600.002,777,471
Mar 16, 202185,900.0086,400.0084,400.0085,800.0085,800.003,004,434
Mar 15, 202183,300.0086,200.0082,500.0085,800.0085,800.005,264,840
Mar 12, 202183,100.0083,300.0082,100.0082,800.0082,800.002,466,296
Mar 11, 202181,300.0083,300.0081,000.0082,300.0082,300.003,215,853
Mar 10, 202184,300.0084,400.0080,300.0080,700.0080,700.004,286,802
Mar 09, 202182,800.0084,000.0081,600.0083,500.0083,500.004,997,972
Mar 08, 202182,000.0083,900.0080,500.0082,800.0082,800.005,138,708
Mar 05, 202177,700.0082,200.0076,400.0081,100.0081,100.006,108,817
Mar 04, 202179,000.0079,500.0077,800.0078,700.0078,700.003,222,271
Mar 03, 202179,900.0080,800.0079,000.0080,300.0080,300.002,829,238
Mar 02, 202181,600.0082,700.0079,500.0080,100.0080,100.005,012,036
Feb 26, 202174,500.0083,200.0074,300.0079,400.0079,400.0013,205,565
Feb 25, 202176,500.0077,300.0075,500.0077,000.0077,000.003,263,015
Feb 24, 202179,000.0079,400.0075,000.0075,000.0075,000.004,740,627
Feb 23, 202179,000.0079,900.0077,500.0078,700.0078,700.004,295,554
Feb 22, 202181,600.0082,100.0080,000.0080,000.0080,000.003,907,177
Feb 19, 202180,500.0082,000.0079,300.0081,800.0081,800.004,808,998
Feb 18, 202183,400.0084,700.0081,000.0081,000.0081,000.004,762,691
Feb 17, 202185,700.0085,700.0083,100.0083,200.0083,200.004,419,413
Feb 16, 202186,200.0086,900.0085,300.0085,700.0085,700.003,576,766
Feb 15, 202186,600.0086,900.0085,300.0085,700.0085,700.004,248,831
Feb 10, 202186,300.0087,100.0085,100.0086,400.0086,400.007,223,041
Feb 09, 202185,100.0088,700.0083,700.0084,900.0084,900.0019,401,926
Feb 08, 202194,400.0094,900.0086,000.0086,300.0086,300.0025,297,437
Feb 05, 202199,400.00102,000.0096,300.00101,500.00101,500.0013,146,832
Feb 04, 2021100,500.00102,000.0095,800.0098,100.0098,100.0015,122,731
Feb 03, 202192,300.00102,000.0091,600.0097,700.0097,700.0031,478,502
Feb 02, 202190,000.0090,900.0087,900.0089,100.0089,100.006,307,645
Feb 01, 202183,500.0090,000.0081,100.0090,000.0090,000.007,948,901
Jan 29, 202189,200.0089,400.0082,200.0082,500.0082,500.009,432,805
Jan 28, 202187,400.0091,900.0087,400.0088,200.0088,200.006,993,254
Jan 27, 202189,500.0094,600.0088,100.0090,000.0090,000.0010,756,099
Jan 26, 202191,700.0092,200.0088,700.0089,700.0089,700.005,807,061
Jan 25, 202186,000.0093,600.0086,000.0093,300.0093,300.009,905,812
Jan 22, 202189,500.0090,600.0087,000.0087,800.0087,800.007,118,801
Jan 21, 202186,700.0093,200.0086,000.0091,100.0091,100.0012,525,296
Jan 20, 202196,000.0099,500.0087,200.0087,600.0087,600.0026,518,838
Jan 19, 202173,000.0083,400.0072,900.0083,400.0083,400.0013,378,821
Jan 18, 202169,400.0072,700.0068,900.0071,500.0071,500.003,479,732
Jan 15, 202174,100.0075,000.0071,100.0071,100.0071,100.004,439,591
Jan 14, 202171,200.0075,500.0070,500.0073,800.0073,800.006,832,897
Jan 13, 202170,300.0076,700.0068,200.0072,200.0072,200.008,971,217
Jan 12, 202169,000.0070,800.0066,900.0070,200.0070,200.005,784,682
Jan 11, 202170,900.0075,000.0068,300.0070,100.0070,100.0011,680,482
Jan 08, 202168,000.0072,100.0064,600.0068,300.0068,300.0025,357,804
Jan 07, 202162,400.0063,700.0062,300.0063,000.0063,000.003,144,465
Jan 06, 202163,700.0064,100.0062,000.0062,200.0062,200.002,772,352
Jan 05, 202164,100.0064,500.0062,300.0063,700.0063,700.003,837,356
Jan 04, 202162,400.0064,800.0061,700.0064,000.0064,000.005,602,314
Dec 30, 202062,300.0063,000.0061,900.0062,400.0062,400.001,740,601
Dec 29, 202063,600.0063,600.0061,600.0062,300.0062,300.001,839,069
Dec 29, 20201000 Dividend
Dec 28, 202062,200.0063,700.0061,700.0062,800.0061,800.002,282,079
Dec 24, 202061,800.0062,800.0061,200.0061,700.0060,717.521,271,051
Dec 23, 202060,000.0062,000.0059,500.0061,400.0060,422.291,658,263
Dec 22, 202060,600.0060,900.0059,800.0059,800.0058,847.771,645,392
Dec 21, 202062,200.0062,200.0060,500.0061,300.0060,323.891,446,522
Dec 18, 202062,000.0062,600.0061,600.0062,200.0061,209.551,330,698
Dec 17, 202062,600.0062,700.0061,700.0062,000.0061,012.741,326,705
Dec 16, 202062,000.0063,400.0062,000.0062,500.0061,504.781,363,821
Dec 15, 202062,700.0063,500.0061,500.0062,000.0061,012.742,348,952
Dec 14, 202063,600.0064,300.0062,500.0063,200.0062,193.631,769,327
Dec 11, 202063,500.0064,400.0063,400.0063,700.0062,685.671,614,527
Dec 10, 202063,100.0064,700.0062,700.0063,800.0062,784.083,179,894
Dec 09, 202063,100.0064,400.0063,100.0063,700.0062,685.671,984,241
Dec 08, 202064,000.0064,100.0062,800.0063,100.0062,095.222,890,452
Dec 07, 202064,700.0065,000.0063,000.0064,600.0063,571.343,382,871
Dec 04, 202065,000.0066,600.0064,300.0065,400.0064,358.603,866,516
Dec 03, 202060,800.0064,800.0060,000.0064,700.0063,669.754,152,306
Dec 02, 202060,000.0061,000.0059,400.0060,800.0059,831.852,964,672
Dec 01, 202058,700.0060,000.0058,100.0059,800.0058,847.771,822,248
Nov 30, 202058,700.0060,400.0057,800.0057,800.0056,879.623,810,442
Nov 27, 202058,200.0059,100.0058,000.0058,700.0057,765.291,223,715
Nov 26, 202058,500.0058,800.0058,000.0058,400.0057,470.061,742,667
Nov 25, 202059,800.0060,300.0058,300.0059,000.0058,060.511,948,846
Nov 24, 202059,700.0059,900.0058,700.0059,800.0058,847.772,044,604
Nov 23, 202057,600.0059,700.0057,500.0059,300.0058,355.732,066,011
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...