Australia markets closed

Kia Corporation (000270.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
116,200.00+300.00 (+0.26%)
At close: 03:30PM KST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024114,800.00116,800.00114,200.00116,200.00116,200.001,250,377
23 Apr 2024116,000.00118,300.00114,500.00115,900.00115,900.001,392,773
22 Apr 2024111,600.00115,500.00111,600.00115,100.00115,100.001,916,502
19 Apr 2024111,000.00113,700.00107,800.00110,400.00110,400.002,114,673
18 Apr 2024114,000.00114,600.00110,700.00112,200.00112,200.001,665,994
17 Apr 2024114,800.00114,900.00111,300.00113,100.00113,100.001,576,611
16 Apr 2024113,500.00115,200.00112,200.00114,700.00114,700.001,988,405
15 Apr 2024109,200.00115,000.00107,200.00114,600.00114,600.002,446,762
12 Apr 2024111,500.00111,700.00108,000.00109,800.00109,800.001,226,958
11 Apr 2024104,600.00111,800.00104,400.00111,700.00111,700.002,217,580
09 Apr 2024111,100.00112,500.00107,800.00108,000.00108,000.001,652,638
08 Apr 2024105,000.00111,000.00105,000.00108,500.00108,500.002,070,252
05 Apr 2024105,300.00108,500.00104,300.00105,000.00105,000.001,944,665
04 Apr 2024103,600.00106,900.00102,700.00106,700.00106,700.002,078,100
03 Apr 2024104,300.00105,400.00101,800.00101,800.00101,800.001,671,419
02 Apr 2024108,200.00108,700.00104,000.00104,700.00104,700.002,520,832
01 Apr 2024110,900.00111,500.00108,200.00108,700.00108,700.001,112,885
29 Mar 2024112,200.00113,400.00110,000.00110,200.00110,200.001,307,187
28 Mar 2024114,200.00114,300.00111,800.00112,000.00112,000.001,350,186
27 Mar 2024114,400.00115,000.00112,900.00113,600.00113,600.001,270,063
26 Mar 2024111,200.00115,400.00111,200.00114,400.00114,400.002,021,266
25 Mar 2024113,100.00113,500.00111,000.00111,500.00111,500.001,550,861
22 Mar 2024116,200.00116,800.00112,100.00112,900.00112,900.002,811,721
21 Mar 2024117,300.00118,000.00115,500.00115,700.00115,700.002,960,845
20 Mar 2024119,500.00120,300.00115,100.00115,700.00115,700.002,379,123
19 Mar 2024123,200.00123,600.00118,200.00118,900.00118,900.003,390,443
19 Mar 20245600 Dividend
18 Mar 2024126,200.00128,200.00124,700.00128,000.00122,400.001,548,673
15 Mar 2024128,100.00130,700.00125,000.00125,000.00119,531.252,180,445
14 Mar 2024125,900.00129,600.00125,500.00128,500.00122,878.131,913,544
13 Mar 2024125,900.00127,300.00124,500.00125,900.00120,391.881,396,568
12 Mar 2024125,100.00127,600.00125,100.00126,100.00120,583.131,085,368
11 Mar 2024128,900.00131,700.00126,100.00126,200.00120,678.751,885,521
08 Mar 2024126,900.00130,000.00126,200.00128,400.00122,782.502,324,865
07 Mar 2024127,000.00129,200.00125,500.00126,100.00120,583.131,849,757
06 Mar 2024121,700.00127,900.00121,700.00127,000.00121,443.752,543,361
05 Mar 2024124,000.00124,900.00122,300.00123,000.00117,618.752,940,381
04 Mar 2024124,500.00126,900.00124,000.00125,600.00120,105.003,032,627
29 Feb 2024118,300.00126,900.00117,500.00124,500.00119,053.135,862,121
28 Feb 2024112,600.00117,800.00112,000.00117,700.00112,550.631,833,765
27 Feb 2024111,800.00115,800.00111,800.00112,600.00107,673.752,108,829
26 Feb 2024116,000.00116,500.00112,300.00114,600.00109,586.252,748,769
23 Feb 2024119,400.00120,700.00118,000.00118,400.00113,220.002,253,030
22 Feb 2024116,800.00121,900.00115,300.00119,300.00114,080.633,154,400
21 Feb 2024116,200.00118,600.00115,000.00116,800.00111,690.001,845,668
20 Feb 2024115,600.00118,700.00113,000.00116,100.00111,020.631,952,950
19 Feb 2024115,600.00119,300.00115,300.00117,600.00112,455.001,750,923
16 Feb 2024113,500.00115,900.00111,500.00115,800.00110,733.752,159,137
15 Feb 2024119,300.00119,700.00113,100.00114,200.00109,203.752,518,069
14 Feb 2024115,600.00118,800.00114,700.00117,600.00112,455.001,530,264
13 Feb 2024116,300.00120,000.00115,100.00117,200.00112,072.503,370,853
08 Feb 2024112,700.00114,700.00111,300.00113,200.00108,247.502,788,161
07 Feb 2024112,000.00115,800.00110,100.00114,700.00109,681.884,555,156
06 Feb 2024115,600.00118,000.00110,900.00111,600.00106,717.505,169,164
05 Feb 2024119,600.00121,300.00113,700.00118,300.00113,124.386,726,216
02 Feb 2024110,000.00119,900.00108,700.00119,500.00114,271.888,478,816
01 Feb 2024102,800.00106,800.00101,600.00106,300.00101,649.383,751,067
31 Jan 202499,400.00103,000.0098,500.00102,900.0098,398.133,793,928
30 Jan 2024101,000.00103,600.0097,800.0098,000.0093,712.503,463,949
29 Jan 202494,700.00100,000.0094,400.0099,900.0095,529.383,200,604
26 Jan 202494,600.0095,700.0092,700.0094,400.0090,270.002,383,070
25 Jan 202487,100.0093,000.0086,100.0093,000.0088,931.253,397,759
24 Jan 202487,500.0088,200.0086,800.0087,900.0084,054.38882,524
23 Jan 202487,100.0088,100.0086,900.0087,900.0084,054.38917,374
22 Jan 202487,700.0088,300.0085,900.0087,200.0083,385.001,060,021
19 Jan 202488,100.0088,700.0087,000.0087,600.0083,767.50831,282
18 Jan 202487,500.0088,500.0086,900.0087,300.0083,480.63840,897
17 Jan 202489,000.0089,500.0087,500.0087,900.0084,054.38961,515
16 Jan 202490,200.0091,200.0089,400.0089,800.0085,871.25836,055
15 Jan 202488,700.0089,500.0088,400.0090,900.0086,923.13150,188
12 Jan 202489,400.0089,700.0088,000.0088,300.0084,436.88923,693
11 Jan 202491,400.0091,800.0089,700.0089,700.0085,775.631,472,306
10 Jan 202489,400.0091,100.0088,800.0090,500.0086,540.631,123,770
09 Jan 202489,800.0089,900.0088,100.0089,100.0085,201.881,384,540
08 Jan 202492,000.0092,300.0088,800.0088,900.0085,010.631,397,056
05 Jan 202493,500.0093,700.0091,200.0091,600.0087,592.501,110,042
04 Jan 202493,000.0093,400.0091,800.0092,900.0088,835.631,589,156
03 Jan 202496,500.0096,800.0093,700.0093,800.0089,696.251,694,613
02 Jan 202499,000.0099,400.0097,400.0097,600.0093,330.001,341,485
28 Dec 202398,100.00100,900.0097,600.00100,000.0095,625.002,100,873
27 Dec 202396,000.0097,300.0095,500.0097,000.0092,756.251,040,291
26 Dec 202396,100.0096,600.0095,000.0096,300.0092,086.881,043,738
22 Dec 202396,000.0097,600.0095,400.0095,600.0091,417.501,331,329
21 Dec 202394,300.0098,900.0093,900.0095,400.0091,226.252,479,053
20 Dec 202389,500.0095,000.0089,400.0095,000.0090,843.753,016,274
19 Dec 202389,700.0089,800.0089,000.0089,300.0085,393.13627,320
18 Dec 202389,900.0090,000.0089,000.0089,400.0085,488.75907,576
15 Dec 202387,700.0089,500.0087,600.0089,300.0085,393.131,991,815
14 Dec 202388,000.0088,000.0085,600.0087,200.0083,385.001,465,254
13 Dec 202387,400.0087,900.0087,000.0087,400.0083,576.25601,164
12 Dec 202386,300.0088,000.0086,300.0087,400.0083,576.251,091,566
11 Dec 202385,900.0087,100.0085,700.0087,100.0083,289.38780,527
08 Dec 202385,700.0086,700.0085,300.0086,400.0082,620.00834,740
07 Dec 202384,000.0085,300.0083,200.0085,100.0081,376.88675,617
06 Dec 202384,300.0085,200.0084,100.0084,500.0080,803.13765,813
05 Dec 202384,100.0084,700.0083,500.0084,100.0080,420.63572,456
04 Dec 202385,200.0086,000.0084,000.0084,100.0080,420.631,026,876
01 Dec 202384,800.0086,100.0084,400.0085,800.0082,046.25695,821
30 Nov 202385,800.0086,800.0084,700.0085,900.0082,141.881,896,215
29 Nov 202384,200.0086,200.0084,200.0086,000.0082,237.501,346,329
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...