Australia markets closed

Kia Corporation (000270.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
122,700.00+1,000.00 (+0.82%)
At close: 03:30PM KST
Time period:
14 June 2023 - 14 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 2024121,400.00124,600.00120,800.00122,700.00122,700.001,278,973
13 June 2024123,100.00125,400.00121,600.00121,700.00121,700.002,186,257
12 June 2024124,000.00124,000.00121,400.00122,500.00122,500.00970,708
11 June 2024122,700.00123,200.00121,300.00122,000.00122,000.001,214,447
10 June 2024121,000.00123,000.00120,000.00121,400.00121,400.00970,865
07 June 2024120,500.00122,300.00119,500.00121,100.00121,100.00976,721
05 June 2024119,000.00120,200.00118,300.00119,500.00119,500.001,068,743
04 June 2024120,700.00121,700.00118,100.00119,000.00119,000.00820,199
03 June 2024120,100.00122,800.00119,800.00120,700.00120,700.00906,152
31 May 2024119,200.00120,800.00117,700.00117,700.00117,700.002,011,874
30 May 2024121,100.00122,200.00117,700.00117,700.00117,700.001,096,042
29 May 2024121,200.00123,000.00119,200.00122,000.00122,000.001,277,990
28 May 2024123,000.00124,800.00122,000.00122,400.00122,400.001,096,369
27 May 2024120,500.00124,400.00118,600.00122,500.00122,500.001,644,197
24 May 2024119,300.00122,100.00118,800.00120,000.00120,000.001,463,021
23 May 2024119,000.00120,900.00116,200.00120,500.00120,500.001,760,819
22 May 2024113,600.00119,700.00113,400.00118,900.00118,900.002,260,904
21 May 2024114,900.00115,000.00113,800.00114,400.00114,400.00695,579
20 May 2024113,400.00116,500.00113,000.00114,900.00114,900.00850,630
17 May 2024115,100.00115,900.00112,500.00112,700.00112,700.001,087,425
16 May 2024114,900.00115,500.00113,400.00114,700.00114,700.00963,262
14 May 2024114,500.00115,200.00112,500.00113,900.00113,900.00788,713
13 May 2024113,900.00115,700.00113,300.00114,300.00114,300.00935,835
10 May 2024113,500.00114,500.00112,000.00114,100.00114,100.001,422,408
09 May 2024116,400.00116,400.00111,200.00111,700.00111,700.001,762,344
08 May 2024114,700.00117,200.00114,700.00116,000.00116,000.00792,482
07 May 2024114,000.00116,600.00114,000.00115,700.00115,700.001,204,913
03 May 2024120,300.00120,800.00113,600.00113,900.00113,900.001,779,155
02 May 2024118,300.00119,600.00117,500.00119,600.00119,600.001,246,995
30 Apr 2024118,100.00119,500.00117,200.00118,000.00118,000.001,264,927
29 Apr 2024119,500.00121,300.00117,600.00118,300.00118,300.001,820,652
26 Apr 2024116,600.00121,500.00114,500.00118,200.00118,200.002,705,868
25 Apr 2024114,800.00118,000.00114,200.00116,600.00116,600.001,708,852
24 Apr 2024114,800.00116,800.00114,200.00116,200.00116,200.001,178,637
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...