Kia Corporation (000270.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 85,700.00 | 86,700.00 | 85,300.00 | 86,400.00 | 86,400.00 | 834,740 |
| 07 Dec 2023 | 84,000.00 | 85,300.00 | 83,200.00 | 85,100.00 | 85,100.00 | 675,617 |
| 06 Dec 2023 | 84,300.00 | 85,200.00 | 84,100.00 | 84,500.00 | 84,500.00 | 765,813 |
| 05 Dec 2023 | 84,100.00 | 84,700.00 | 83,500.00 | 84,100.00 | 84,100.00 | 572,456 |
| 04 Dec 2023 | 85,200.00 | 86,000.00 | 84,000.00 | 84,100.00 | 84,100.00 | 1,026,876 |
| 01 Dec 2023 | 84,800.00 | 86,100.00 | 84,400.00 | 85,800.00 | 85,800.00 | 695,821 |
| 30 Nov 2023 | 85,800.00 | 86,800.00 | 84,700.00 | 85,900.00 | 85,900.00 | 1,896,215 |
| 29 Nov 2023 | 84,200.00 | 86,200.00 | 84,200.00 | 86,000.00 | 86,000.00 | 1,346,329 |
| 28 Nov 2023 | 84,900.00 | 84,900.00 | 83,700.00 | 84,600.00 | 84,600.00 | 774,545 |
| 27 Nov 2023 | 84,200.00 | 85,000.00 | 83,900.00 | 84,100.00 | 84,100.00 | 539,991 |
| 24 Nov 2023 | 84,500.00 | 84,700.00 | 83,700.00 | 84,200.00 | 84,200.00 | 594,791 |
| 23 Nov 2023 | 83,100.00 | 84,600.00 | 82,700.00 | 84,500.00 | 84,500.00 | 636,051 |
| 22 Nov 2023 | 83,000.00 | 83,400.00 | 82,200.00 | 83,100.00 | 83,100.00 | 730,476 |
| 21 Nov 2023 | 84,400.00 | 84,600.00 | 83,600.00 | 83,600.00 | 83,600.00 | 916,802 |
| 20 Nov 2023 | 84,600.00 | 84,900.00 | 83,700.00 | 84,400.00 | 84,400.00 | 973,922 |
| 17 Nov 2023 | 84,100.00 | 85,300.00 | 83,600.00 | 85,200.00 | 85,200.00 | 1,271,006 |
| 16 Nov 2023 | 81,600.00 | 84,500.00 | 81,300.00 | 84,500.00 | 84,500.00 | 2,107,692 |
| 15 Nov 2023 | 80,100.00 | 82,200.00 | 79,900.00 | 81,500.00 | 81,500.00 | 2,150,765 |
| 14 Nov 2023 | 77,700.00 | 78,500.00 | 77,300.00 | 78,200.00 | 78,200.00 | 1,037,469 |
| 13 Nov 2023 | 77,600.00 | 77,700.00 | 77,000.00 | 77,000.00 | 77,000.00 | 518,786 |
| 10 Nov 2023 | 77,000.00 | 77,900.00 | 77,000.00 | 77,000.00 | 77,000.00 | 660,121 |
| 09 Nov 2023 | 77,300.00 | 77,900.00 | 77,000.00 | 77,500.00 | 77,500.00 | 837,826 |
| 08 Nov 2023 | 77,800.00 | 77,900.00 | 77,000.00 | 77,000.00 | 77,000.00 | 1,038,502 |
| 07 Nov 2023 | 78,600.00 | 78,700.00 | 77,300.00 | 77,500.00 | 77,500.00 | 1,285,076 |
| 06 Nov 2023 | 78,700.00 | 79,200.00 | 77,900.00 | 79,000.00 | 79,000.00 | 2,083,115 |
| 03 Nov 2023 | 79,200.00 | 79,400.00 | 77,200.00 | 77,600.00 | 77,600.00 | 1,314,264 |
| 02 Nov 2023 | 77,900.00 | 79,700.00 | 77,700.00 | 78,500.00 | 78,500.00 | 1,387,393 |
| 01 Nov 2023 | 77,400.00 | 77,900.00 | 76,800.00 | 77,400.00 | 77,400.00 | 754,912 |
| 31 Oct 2023 | 79,100.00 | 79,400.00 | 76,900.00 | 76,900.00 | 76,900.00 | 1,040,116 |
| 30 Oct 2023 | 79,500.00 | 80,100.00 | 77,500.00 | 78,100.00 | 78,100.00 | 1,211,921 |
| 27 Oct 2023 | 81,800.00 | 82,500.00 | 78,500.00 | 79,700.00 | 79,700.00 | 1,115,007 |
| 26 Oct 2023 | 81,500.00 | 82,100.00 | 80,600.00 | 81,000.00 | 81,000.00 | 1,097,964 |
| 25 Oct 2023 | 81,800.00 | 83,200.00 | 81,700.00 | 82,000.00 | 82,000.00 | 609,588 |
| 24 Oct 2023 | 83,900.00 | 83,900.00 | 81,600.00 | 82,100.00 | 82,100.00 | 892,518 |
| 23 Oct 2023 | 82,500.00 | 83,700.00 | 81,900.00 | 83,000.00 | 83,000.00 | 816,603 |
| 20 Oct 2023 | 83,500.00 | 83,600.00 | 81,400.00 | 81,700.00 | 81,700.00 | 1,257,281 |
| 19 Oct 2023 | 83,300.00 | 84,600.00 | 83,300.00 | 84,100.00 | 84,100.00 | 1,082,319 |
| 18 Oct 2023 | 83,100.00 | 84,400.00 | 82,600.00 | 83,900.00 | 83,900.00 | 1,037,347 |
| 17 Oct 2023 | 84,600.00 | 84,700.00 | 82,300.00 | 82,300.00 | 82,300.00 | 1,050,207 |
| 16 Oct 2023 | 84,200.00 | 85,200.00 | 83,900.00 | 83,900.00 | 83,900.00 | 957,963 |
| 13 Oct 2023 | 85,200.00 | 85,200.00 | 84,000.00 | 84,200.00 | 84,200.00 | 881,827 |
| 12 Oct 2023 | 84,600.00 | 84,600.00 | 83,300.00 | 84,500.00 | 84,500.00 | 842,777 |
| 11 Oct 2023 | 84,000.00 | 85,800.00 | 83,900.00 | 84,500.00 | 84,500.00 | 1,561,647 |
| 10 Oct 2023 | 86,900.00 | 86,900.00 | 82,900.00 | 84,100.00 | 84,100.00 | 2,220,163 |
| 06 Oct 2023 | 83,500.00 | 85,400.00 | 82,600.00 | 85,200.00 | 85,200.00 | 1,594,554 |
| 05 Oct 2023 | 82,800.00 | 83,500.00 | 81,800.00 | 83,500.00 | 83,500.00 | 1,483,105 |
| 04 Oct 2023 | 81,300.00 | 82,800.00 | 80,000.00 | 81,900.00 | 81,900.00 | 1,734,756 |
| 27 Sept 2023 | 79,900.00 | 81,700.00 | 79,500.00 | 81,400.00 | 81,400.00 | 1,147,397 |
| 26 Sept 2023 | 81,600.00 | 81,900.00 | 80,500.00 | 80,900.00 | 80,900.00 | 828,358 |
| 25 Sept 2023 | 79,800.00 | 82,100.00 | 79,500.00 | 82,100.00 | 82,100.00 | 1,163,419 |
| 22 Sept 2023 | 78,600.00 | 80,400.00 | 78,600.00 | 80,200.00 | 80,200.00 | 620,891 |
| 21 Sept 2023 | 81,400.00 | 81,400.00 | 79,700.00 | 79,800.00 | 79,800.00 | 650,659 |
| 20 Sept 2023 | 79,400.00 | 81,800.00 | 79,100.00 | 81,400.00 | 81,400.00 | 1,466,060 |
| 19 Sept 2023 | 79,100.00 | 80,200.00 | 79,100.00 | 79,400.00 | 79,400.00 | 621,704 |
| 18 Sept 2023 | 79,500.00 | 79,900.00 | 79,000.00 | 79,400.00 | 79,400.00 | 571,336 |
| 15 Sept 2023 | 79,800.00 | 80,100.00 | 79,000.00 | 80,100.00 | 80,100.00 | 1,406,794 |
| 14 Sept 2023 | 78,900.00 | 79,200.00 | 78,500.00 | 79,200.00 | 79,200.00 | 770,400 |
| 13 Sept 2023 | 78,300.00 | 79,500.00 | 78,000.00 | 78,500.00 | 78,500.00 | 915,335 |
| 12 Sept 2023 | 78,000.00 | 78,600.00 | 77,600.00 | 77,700.00 | 77,700.00 | 615,337 |
| 11 Sept 2023 | 77,400.00 | 78,100.00 | 77,000.00 | 77,600.00 | 77,600.00 | 462,259 |
| 08 Sept 2023 | 78,300.00 | 78,500.00 | 77,600.00 | 77,800.00 | 77,800.00 | 470,141 |
| 07 Sept 2023 | 78,200.00 | 78,500.00 | 77,900.00 | 78,300.00 | 78,300.00 | 950,333 |
| 06 Sept 2023 | 79,100.00 | 79,700.00 | 78,600.00 | 78,900.00 | 78,900.00 | 693,599 |
| 05 Sept 2023 | 80,000.00 | 80,200.00 | 78,700.00 | 79,100.00 | 79,100.00 | 623,988 |
| 04 Sept 2023 | 79,300.00 | 80,200.00 | 78,500.00 | 80,000.00 | 80,000.00 | 625,059 |
| 01 Sept 2023 | 79,400.00 | 80,600.00 | 79,200.00 | 79,700.00 | 79,700.00 | 430,154 |
| 31 Aug 2023 | 80,600.00 | 80,700.00 | 79,500.00 | 80,200.00 | 80,200.00 | 1,221,196 |
| 30 Aug 2023 | 81,000.00 | 81,100.00 | 80,100.00 | 80,400.00 | 80,400.00 | 642,079 |
| 29 Aug 2023 | 78,600.00 | 80,700.00 | 78,300.00 | 80,200.00 | 80,200.00 | 1,066,302 |
| 28 Aug 2023 | 78,800.00 | 78,800.00 | 77,700.00 | 78,300.00 | 78,300.00 | 465,264 |
| 25 Aug 2023 | 78,000.00 | 78,800.00 | 77,800.00 | 78,100.00 | 78,100.00 | 656,919 |
| 24 Aug 2023 | 79,600.00 | 79,600.00 | 78,400.00 | 78,800.00 | 78,800.00 | 732,961 |
| 23 Aug 2023 | 78,100.00 | 78,800.00 | 77,600.00 | 78,700.00 | 78,700.00 | 541,701 |
| 22 Aug 2023 | 78,300.00 | 79,000.00 | 78,200.00 | 78,800.00 | 78,800.00 | 563,960 |
| 21 Aug 2023 | 79,000.00 | 79,000.00 | 77,900.00 | 78,100.00 | 78,100.00 | 483,738 |
| 18 Aug 2023 | 77,200.00 | 79,300.00 | 77,100.00 | 78,400.00 | 78,400.00 | 631,497 |
| 17 Aug 2023 | 79,000.00 | 79,000.00 | 76,600.00 | 78,400.00 | 78,400.00 | 1,085,644 |
| 16 Aug 2023 | 77,900.00 | 79,000.00 | 77,900.00 | 78,000.00 | 78,000.00 | 701,727 |
| 14 Aug 2023 | 79,700.00 | 80,200.00 | 78,600.00 | 78,700.00 | 78,700.00 | 875,348 |
| 11 Aug 2023 | 79,400.00 | 81,400.00 | 79,300.00 | 80,300.00 | 80,300.00 | 1,290,039 |
| 10 Aug 2023 | 78,800.00 | 79,100.00 | 77,800.00 | 78,900.00 | 78,900.00 | 1,050,522 |
| 09 Aug 2023 | 77,700.00 | 78,900.00 | 77,700.00 | 78,900.00 | 78,900.00 | 946,574 |
| 08 Aug 2023 | 77,700.00 | 78,600.00 | 77,700.00 | 78,300.00 | 78,300.00 | 1,527,761 |
| 07 Aug 2023 | 79,900.00 | 80,000.00 | 77,300.00 | 77,600.00 | 77,600.00 | 2,254,858 |
| 04 Aug 2023 | 80,900.00 | 81,100.00 | 80,100.00 | 80,600.00 | 80,600.00 | 616,785 |
| 03 Aug 2023 | 80,000.00 | 81,500.00 | 80,000.00 | 80,700.00 | 80,700.00 | 989,975 |
| 02 Aug 2023 | 82,300.00 | 82,700.00 | 80,000.00 | 80,000.00 | 80,000.00 | 2,159,024 |
| 01 Aug 2023 | 82,000.00 | 83,400.00 | 81,600.00 | 83,300.00 | 83,300.00 | 1,129,424 |
| 31 July 2023 | 84,800.00 | 84,900.00 | 82,700.00 | 82,700.00 | 82,700.00 | 1,143,605 |
| 28 July 2023 | 83,900.00 | 87,200.00 | 83,800.00 | 84,200.00 | 84,200.00 | 1,838,414 |
| 27 July 2023 | 83,000.00 | 84,000.00 | 81,600.00 | 83,100.00 | 83,100.00 | 1,863,363 |
| 26 July 2023 | 84,000.00 | 84,200.00 | 81,600.00 | 82,600.00 | 82,600.00 | 2,126,961 |
| 25 July 2023 | 84,300.00 | 85,300.00 | 83,500.00 | 84,600.00 | 84,600.00 | 1,095,142 |
| 24 July 2023 | 84,200.00 | 84,500.00 | 83,100.00 | 83,500.00 | 83,500.00 | 969,395 |
| 21 July 2023 | 85,100.00 | 85,100.00 | 83,900.00 | 84,500.00 | 84,500.00 | 769,963 |
| 20 July 2023 | 85,300.00 | 86,000.00 | 84,000.00 | 84,300.00 | 84,300.00 | 1,040,267 |
| 19 July 2023 | 85,900.00 | 86,500.00 | 85,100.00 | 86,000.00 | 86,000.00 | 709,966 |
| 18 July 2023 | 86,900.00 | 87,300.00 | 85,200.00 | 85,900.00 | 85,900.00 | 962,946 |
| 17 July 2023 | 88,400.00 | 89,100.00 | 86,500.00 | 86,600.00 | 86,600.00 | 968,236 |
| 14 July 2023 | 88,100.00 | 89,300.00 | 87,900.00 | 88,700.00 | 88,700.00 | 1,212,425 |
| *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.