000270.KS - Kia Corporation
KSE - KSE Delayed price. Currency in KRW
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 84,900.00 | 85,400.00 | 84,400.00 | 85,200.00 | 85,200.00 | 894,151 |
| 01 June 2023 | 85,000.00 | 85,500.00 | 83,600.00 | 84,200.00 | 84,200.00 | 1,365,020 |
| 31 May 2023 | 85,700.00 | 87,200.00 | 85,200.00 | 85,900.00 | 85,900.00 | 1,496,401 |
| 30 May 2023 | 87,600.00 | 87,900.00 | 85,500.00 | 85,600.00 | 85,600.00 | 1,336,978 |
| 26 May 2023 | 87,100.00 | 87,500.00 | 86,500.00 | 87,400.00 | 87,400.00 | 848,329 |
| 25 May 2023 | 89,100.00 | 89,100.00 | 87,100.00 | 87,100.00 | 87,100.00 | 1,341,962 |
| 24 May 2023 | 88,500.00 | 89,300.00 | 88,400.00 | 89,100.00 | 89,100.00 | 606,275 |
| 23 May 2023 | 89,600.00 | 89,900.00 | 88,700.00 | 88,700.00 | 88,700.00 | 784,013 |
| 22 May 2023 | 88,700.00 | 89,600.00 | 88,200.00 | 88,800.00 | 88,800.00 | 966,583 |
| 19 May 2023 | 89,300.00 | 89,700.00 | 88,400.00 | 88,700.00 | 88,700.00 | 1,125,650 |
| 18 May 2023 | 89,100.00 | 90,000.00 | 88,500.00 | 89,900.00 | 89,900.00 | 1,385,713 |
| 17 May 2023 | 87,300.00 | 89,100.00 | 87,300.00 | 88,100.00 | 88,100.00 | 1,077,219 |
| 16 May 2023 | 89,200.00 | 89,400.00 | 86,700.00 | 87,300.00 | 87,300.00 | 1,866,373 |
| 15 May 2023 | 89,500.00 | 90,100.00 | 88,500.00 | 90,000.00 | 90,000.00 | 1,056,421 |
| 12 May 2023 | 90,000.00 | 90,300.00 | 88,800.00 | 89,400.00 | 89,400.00 | 1,133,345 |
| 11 May 2023 | 90,500.00 | 91,900.00 | 89,400.00 | 90,100.00 | 90,100.00 | 2,250,100 |
| 10 May 2023 | 87,200.00 | 90,000.00 | 87,100.00 | 90,000.00 | 90,000.00 | 2,778,199 |
| 09 May 2023 | 86,700.00 | 87,800.00 | 85,300.00 | 87,600.00 | 87,600.00 | 1,237,173 |
| 08 May 2023 | 86,500.00 | 87,500.00 | 86,400.00 | 87,100.00 | 87,100.00 | 1,094,022 |
| 04 May 2023 | 86,200.00 | 86,700.00 | 85,700.00 | 85,900.00 | 85,900.00 | 649,435 |
| 03 May 2023 | 86,400.00 | 87,200.00 | 85,600.00 | 86,500.00 | 86,500.00 | 853,646 |
| 02 May 2023 | 85,100.00 | 86,900.00 | 84,600.00 | 86,900.00 | 86,900.00 | 1,301,927 |
| 28 Apr 2023 | 86,700.00 | 86,700.00 | 84,300.00 | 84,500.00 | 84,500.00 | 1,648,678 |
| 27 Apr 2023 | 86,400.00 | 88,500.00 | 86,200.00 | 86,600.00 | 86,600.00 | 1,899,151 |
| 26 Apr 2023 | 87,900.00 | 89,700.00 | 85,200.00 | 85,700.00 | 85,700.00 | 3,309,719 |
| 25 Apr 2023 | 84,900.00 | 87,100.00 | 83,500.00 | 86,600.00 | 86,600.00 | 2,444,751 |
| 24 Apr 2023 | 83,700.00 | 84,900.00 | 83,500.00 | 84,700.00 | 84,700.00 | 938,376 |
| 21 Apr 2023 | 83,300.00 | 83,800.00 | 82,200.00 | 83,300.00 | 83,300.00 | 945,223 |
| 20 Apr 2023 | 84,400.00 | 85,200.00 | 83,600.00 | 84,100.00 | 84,100.00 | 1,200,517 |
| 19 Apr 2023 | 82,800.00 | 85,900.00 | 82,300.00 | 85,400.00 | 85,400.00 | 1,758,223 |
| 18 Apr 2023 | 83,600.00 | 83,600.00 | 81,000.00 | 82,700.00 | 82,700.00 | 2,125,174 |
| 17 Apr 2023 | 85,100.00 | 85,300.00 | 84,200.00 | 84,500.00 | 84,500.00 | 1,161,544 |
| 14 Apr 2023 | 86,900.00 | 87,000.00 | 85,000.00 | 85,300.00 | 85,300.00 | 1,163,781 |
| 13 Apr 2023 | 85,600.00 | 86,600.00 | 85,000.00 | 86,600.00 | 86,600.00 | 1,305,756 |
| 12 Apr 2023 | 86,200.00 | 86,500.00 | 84,100.00 | 86,100.00 | 86,100.00 | 2,437,920 |
| 11 Apr 2023 | 81,000.00 | 85,500.00 | 81,000.00 | 85,000.00 | 85,000.00 | 3,307,242 |
| 10 Apr 2023 | 80,200.00 | 82,000.00 | 79,500.00 | 81,000.00 | 81,000.00 | 1,009,786 |
| 07 Apr 2023 | 80,600.00 | 81,500.00 | 80,000.00 | 80,100.00 | 80,100.00 | 1,128,013 |
| 06 Apr 2023 | 82,000.00 | 83,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 1,364,098 |
| 05 Apr 2023 | 80,200.00 | 81,800.00 | 80,100.00 | 81,300.00 | 81,300.00 | 1,013,013 |
| 04 Apr 2023 | 80,600.00 | 81,700.00 | 79,700.00 | 80,100.00 | 80,100.00 | 1,009,704 |
| 03 Apr 2023 | 81,500.00 | 81,600.00 | 80,400.00 | 81,200.00 | 81,200.00 | 807,758 |
| 31 Mar 2023 | 80,100.00 | 81,500.00 | 79,800.00 | 81,000.00 | 81,000.00 | 1,577,792 |
| 30 Mar 2023 | 78,600.00 | 79,900.00 | 78,200.00 | 79,400.00 | 79,400.00 | 1,033,563 |
| 29 Mar 2023 | 77,600.00 | 79,500.00 | 77,500.00 | 79,500.00 | 79,500.00 | 1,500,632 |
| 28 Mar 2023 | 76,500.00 | 76,900.00 | 76,200.00 | 76,900.00 | 76,900.00 | 792,849 |
| 27 Mar 2023 | 77,000.00 | 77,000.00 | 75,100.00 | 76,000.00 | 76,000.00 | 1,635,935 |
| 24 Mar 2023 | 77,900.00 | 78,400.00 | 76,200.00 | 77,600.00 | 77,600.00 | 1,261,980 |
| 23 Mar 2023 | 77,700.00 | 78,600.00 | 77,400.00 | 78,400.00 | 78,400.00 | 1,361,870 |
| 22 Mar 2023 | 78,700.00 | 79,100.00 | 77,900.00 | 78,900.00 | 78,900.00 | 967,219 |
| 21 Mar 2023 | 78,700.00 | 79,300.00 | 77,400.00 | 77,700.00 | 77,700.00 | 969,220 |
| 20 Mar 2023 | 80,000.00 | 80,000.00 | 77,900.00 | 78,000.00 | 78,000.00 | 997,524 |
| 17 Mar 2023 | 79,700.00 | 80,400.00 | 78,600.00 | 80,200.00 | 80,200.00 | 1,454,231 |
| 16 Mar 2023 | 78,500.00 | 79,900.00 | 77,900.00 | 79,100.00 | 79,100.00 | 1,099,113 |
| 15 Mar 2023 | 77,600.00 | 80,000.00 | 77,500.00 | 79,600.00 | 79,600.00 | 1,755,601 |
| 14 Mar 2023 | 78,500.00 | 78,900.00 | 76,300.00 | 76,300.00 | 76,300.00 | 1,366,264 |
| 13 Mar 2023 | 77,700.00 | 79,200.00 | 77,400.00 | 78,800.00 | 78,800.00 | 1,422,962 |
| 10 Mar 2023 | 77,300.00 | 78,500.00 | 77,300.00 | 78,000.00 | 78,000.00 | 851,372 |
| 09 Mar 2023 | 78,900.00 | 79,700.00 | 78,100.00 | 78,100.00 | 78,100.00 | 1,315,822 |
| 08 Mar 2023 | 76,800.00 | 79,200.00 | 76,700.00 | 78,900.00 | 78,900.00 | 1,306,974 |
| 07 Mar 2023 | 78,500.00 | 79,000.00 | 77,600.00 | 77,600.00 | 77,600.00 | 992,331 |
| 06 Mar 2023 | 78,800.00 | 79,300.00 | 77,500.00 | 78,500.00 | 78,500.00 | 1,204,893 |
| 03 Mar 2023 | 78,400.00 | 79,100.00 | 77,400.00 | 78,200.00 | 78,200.00 | 1,149,778 |
| 02 Mar 2023 | 75,700.00 | 78,500.00 | 75,700.00 | 77,800.00 | 77,800.00 | 1,916,651 |
| 28 Feb 2023 | 76,200.00 | 77,200.00 | 75,300.00 | 75,300.00 | 75,300.00 | 1,666,461 |
| 27 Feb 2023 | 75,000.00 | 76,200.00 | 74,200.00 | 76,000.00 | 76,000.00 | 961,024 |
| 24 Feb 2023 | 76,300.00 | 77,000.00 | 75,200.00 | 75,300.00 | 75,300.00 | 3,398 |
| 23 Feb 2023 | 74,500.00 | 77,300.00 | 74,500.00 | 76,400.00 | 76,400.00 | 1,950 |
| 22 Feb 2023 | 75,800.00 | 76,000.00 | 74,300.00 | 74,500.00 | 74,500.00 | 6,503 |
| 21 Feb 2023 | 76,800.00 | 76,900.00 | 75,500.00 | 76,600.00 | 76,600.00 | 2,397 |
| 20 Feb 2023 | 76,500.00 | 76,800.00 | 75,600.00 | 76,300.00 | 76,300.00 | 2,252 |
| 17 Feb 2023 | 75,600.00 | 76,800.00 | 75,500.00 | 76,400.00 | 76,400.00 | 2,618 |
| 16 Feb 2023 | 73,200.00 | 76,700.00 | 73,100.00 | 76,500.00 | 76,500.00 | 3,800 |
| 15 Feb 2023 | 73,500.00 | 74,000.00 | 72,000.00 | 72,600.00 | 72,600.00 | 1,600 |
| 14 Feb 2023 | 73,500.00 | 74,300.00 | 72,900.00 | 73,500.00 | 73,500.00 | 4,261 |
| 13 Feb 2023 | 72,400.00 | 73,400.00 | 72,100.00 | 73,200.00 | 73,200.00 | 3,619 |
| 10 Feb 2023 | 71,400.00 | 72,600.00 | 71,100.00 | 71,700.00 | 71,700.00 | 2,615 |
| 09 Feb 2023 | 71,400.00 | 72,200.00 | 70,900.00 | 71,700.00 | 71,700.00 | 5,699 |
| 08 Feb 2023 | 71,700.00 | 71,800.00 | 70,600.00 | 71,300.00 | 71,300.00 | 2,879 |
| 07 Feb 2023 | 70,600.00 | 71,300.00 | 69,700.00 | 70,500.00 | 70,500.00 | 3,106 |
| 06 Feb 2023 | 70,900.00 | 71,600.00 | 70,500.00 | 71,200.00 | 71,200.00 | 5,876 |
| 03 Feb 2023 | 69,900.00 | 71,600.00 | 69,700.00 | 71,000.00 | 71,000.00 | 6,064 |
| 02 Feb 2023 | 69,900.00 | 70,500.00 | 69,000.00 | 69,700.00 | 69,700.00 | 6,605 |
| 01 Feb 2023 | 67,700.00 | 69,600.00 | 67,400.00 | 69,500.00 | 69,500.00 | 8,252 |
| 31 Jan 2023 | 69,200.00 | 69,200.00 | 66,800.00 | 66,800.00 | 66,800.00 | 12,108 |
| 30 Jan 2023 | 69,300.00 | 70,200.00 | 68,500.00 | 68,600.00 | 68,600.00 | 8,187 |
| 27 Jan 2023 | 69,900.00 | 70,000.00 | 67,600.00 | 69,100.00 | 69,100.00 | 25,433 |
| 26 Jan 2023 | 65,400.00 | 70,000.00 | 65,400.00 | 69,400.00 | 69,400.00 | 29,898 |
| 25 Jan 2023 | 64,900.00 | 65,400.00 | 64,800.00 | 64,300.00 | 64,300.00 | 9,470 |
| 20 Jan 2023 | 64,300.00 | 64,500.00 | 64,000.00 | 64,300.00 | 64,300.00 | 574,744 |
| 19 Jan 2023 | 64,000.00 | 64,500.00 | 63,800.00 | 64,300.00 | 64,300.00 | 644,579 |
| 18 Jan 2023 | 65,100.00 | 65,300.00 | 63,900.00 | 64,700.00 | 64,700.00 | 1,044,133 |
| 17 Jan 2023 | 65,200.00 | 65,500.00 | 64,700.00 | 65,000.00 | 65,000.00 | 1,127,634 |
| 16 Jan 2023 | 64,300.00 | 65,000.00 | 63,500.00 | 64,600.00 | 64,600.00 | 1,202,348 |
| 13 Jan 2023 | 64,100.00 | 65,800.00 | 64,100.00 | 65,300.00 | 65,300.00 | 1,611,359 |
| 12 Jan 2023 | 64,600.00 | 64,700.00 | 63,900.00 | 63,900.00 | 63,900.00 | 1,374,463 |
| 11 Jan 2023 | 64,400.00 | 64,400.00 | 63,300.00 | 64,200.00 | 64,200.00 | 947,231 |
| 10 Jan 2023 | 64,100.00 | 64,400.00 | 63,100.00 | 63,900.00 | 63,900.00 | 920,688 |
| 09 Jan 2023 | 61,800.00 | 64,300.00 | 61,300.00 | 64,100.00 | 64,100.00 | 2,081,818 |
| 06 Jan 2023 | 60,500.00 | 62,100.00 | 60,100.00 | 61,500.00 | 61,500.00 | 1,687,827 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.