Australia markets open in 4 hours 48 minutes

Kia Corporation (000270.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
77,600.00-800.00 (-1.02%)
At close: 03:30PM KST
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202377,900.0078,400.0076,200.0077,600.0077,600.001,261,980
23 Mar 202377,700.0078,600.0077,400.0078,400.0078,400.001,361,870
22 Mar 202378,700.0079,100.0077,900.0078,900.0078,900.00967,219
21 Mar 202378,700.0079,300.0077,400.0077,700.0077,700.00969,220
20 Mar 202380,000.0080,000.0077,900.0078,000.0078,000.00997,524
17 Mar 202379,700.0080,400.0078,600.0080,200.0080,200.001,454,231
16 Mar 202378,500.0079,900.0077,900.0079,100.0079,100.001,099,113
15 Mar 202377,600.0080,000.0077,500.0079,600.0079,600.001,755,601
14 Mar 202378,500.0078,900.0076,300.0076,300.0076,300.001,366,264
13 Mar 202377,700.0079,200.0077,400.0078,800.0078,800.001,422,962
10 Mar 202377,300.0078,500.0077,300.0078,000.0078,000.00851,372
09 Mar 202378,900.0079,700.0078,100.0078,100.0078,100.001,315,822
08 Mar 202376,800.0079,200.0076,700.0078,900.0078,900.001,306,974
07 Mar 202378,500.0079,000.0077,600.0077,600.0077,600.00992,331
06 Mar 202378,800.0079,300.0077,500.0078,500.0078,500.001,204,893
03 Mar 202378,400.0079,100.0077,400.0078,200.0078,200.001,149,778
02 Mar 202375,700.0078,500.0075,700.0077,800.0077,800.001,916,651
28 Feb 202376,200.0077,200.0075,300.0075,300.0075,300.001,666,461
27 Feb 202375,000.0076,200.0074,200.0076,000.0076,000.00961,024
24 Feb 202376,300.0077,000.0075,200.0075,300.0075,300.003,398
23 Feb 202374,500.0077,300.0074,500.0076,400.0076,400.001,950
22 Feb 202375,800.0076,000.0074,300.0074,500.0074,500.006,503
21 Feb 202376,800.0076,900.0075,500.0076,600.0076,600.002,397
20 Feb 202376,500.0076,800.0075,600.0076,300.0076,300.002,252
17 Feb 202375,600.0076,800.0075,500.0076,400.0076,400.002,618
16 Feb 202373,200.0076,700.0073,100.0076,500.0076,500.003,800
15 Feb 202373,500.0074,000.0072,000.0072,600.0072,600.001,600
14 Feb 202373,500.0074,300.0072,900.0073,500.0073,500.004,261
13 Feb 202372,400.0073,400.0072,100.0073,200.0073,200.003,619
10 Feb 202371,400.0072,600.0071,100.0071,700.0071,700.002,615
09 Feb 202371,400.0072,200.0070,900.0071,700.0071,700.005,699
08 Feb 202371,700.0071,800.0070,600.0071,300.0071,300.002,879
07 Feb 202370,600.0071,300.0069,700.0070,500.0070,500.003,106
06 Feb 202370,900.0071,600.0070,500.0071,200.0071,200.005,876
03 Feb 202369,900.0071,600.0069,700.0071,000.0071,000.006,064
02 Feb 202369,900.0070,500.0069,000.0069,700.0069,700.006,605
01 Feb 202367,700.0069,600.0067,400.0069,500.0069,500.008,252
31 Jan 202369,200.0069,200.0066,800.0066,800.0066,800.0012,108
30 Jan 202369,300.0070,200.0068,500.0068,600.0068,600.008,187
27 Jan 202369,900.0070,000.0067,600.0069,100.0069,100.0025,433
26 Jan 202365,400.0070,000.0065,400.0069,400.0069,400.0029,898
25 Jan 202364,900.0065,400.0064,800.0064,300.0064,300.009,470
20 Jan 202364,300.0064,500.0064,000.0064,300.0064,300.00574,744
19 Jan 202364,000.0064,500.0063,800.0064,300.0064,300.00644,579
18 Jan 202365,100.0065,300.0063,900.0064,700.0064,700.001,044,133
17 Jan 202365,200.0065,500.0064,700.0065,000.0065,000.001,127,634
16 Jan 202364,300.0065,000.0063,500.0064,600.0064,600.001,202,348
13 Jan 202364,100.0065,800.0064,100.0065,300.0065,300.001,611,359
12 Jan 202364,600.0064,700.0063,900.0063,900.0063,900.001,374,463
11 Jan 202364,400.0064,400.0063,300.0064,200.0064,200.00947,231
10 Jan 202364,100.0064,400.0063,100.0063,900.0063,900.00920,688
09 Jan 202361,800.0064,300.0061,300.0064,100.0064,100.002,081,818
06 Jan 202360,500.0062,100.0060,100.0061,500.0061,500.001,687,827
05 Jan 202361,900.0062,200.0060,800.0061,100.0061,100.001,591,393
04 Jan 202361,500.0062,800.0061,500.0062,000.0062,000.001,051,604
03 Jan 202361,400.0062,500.0060,600.0062,400.0062,400.001,238,318
02 Jan 202360,600.0062,400.0060,500.0061,500.0061,500.001,548,935
29 Dec 202260,500.0060,600.0059,300.0059,300.0059,300.001,172,767
28 Dec 202262,100.0062,100.0060,800.0060,900.0060,900.001,834,051
28 Dec 20223500 Dividend
27 Dec 202264,000.0064,300.0063,500.0064,100.0060,600.001,200,679
26 Dec 202263,100.0063,900.0062,700.0063,700.0060,221.84856,734
23 Dec 202262,600.0063,300.0062,500.0062,700.0059,276.44772,642
22 Dec 202262,000.0063,500.0062,000.0063,500.0060,032.761,004,592
21 Dec 202262,600.0062,700.0061,600.0062,000.0058,614.66810,736
20 Dec 202262,000.0062,500.0060,900.0062,400.0058,992.821,458,403
19 Dec 202263,700.0063,800.0062,000.0062,400.0058,992.821,296,891
16 Dec 202263,200.0064,400.0063,100.0064,100.0060,600.001,126,438
15 Dec 202263,800.0064,800.0063,500.0064,100.0060,600.00878,566
14 Dec 202262,200.0064,100.0061,800.0064,100.0060,600.001,960,769
13 Dec 202265,300.0065,500.0062,100.0062,500.0059,087.363,121,687
12 Dec 202265,100.0065,600.0065,000.0065,100.0061,545.39687,218
09 Dec 202265,100.0065,500.0064,700.0065,200.0061,639.941,011,844
08 Dec 202265,200.0065,300.0064,500.0064,700.0061,167.241,271,219
07 Dec 202265,000.0065,400.0064,700.0065,000.0061,450.86743,679
06 Dec 202265,200.0065,600.0065,000.0065,100.0061,545.39825,203
05 Dec 202266,800.0066,900.0065,200.0065,600.0062,018.091,148,365
02 Dec 202268,700.0068,800.0066,400.0066,500.0062,868.951,451,053
01 Dec 202269,000.0069,300.0068,300.0068,600.0064,854.291,086,698
30 Nov 202266,800.0068,600.0066,600.0068,600.0064,854.291,970,987
29 Nov 202265,500.0067,400.0065,500.0067,300.0063,625.271,411,202
28 Nov 202265,300.0066,000.0064,800.0065,400.0061,829.02812,308
25 Nov 202266,000.0066,300.0065,300.0065,400.0061,829.02738,533
24 Nov 202266,800.0067,200.0065,800.0065,900.0062,301.71815,880
23 Nov 202265,700.0066,500.0065,200.0066,300.0062,679.881,166,893
22 Nov 202264,700.0065,400.0064,600.0065,200.0061,639.94987,141
21 Nov 202265,800.0066,000.0064,800.0065,200.0061,639.941,375,558
18 Nov 202266,600.0066,900.0065,800.0066,000.0062,396.251,278,122
17 Nov 202267,300.0067,600.0066,300.0066,300.0062,679.881,549,193
16 Nov 202268,900.0069,000.0067,600.0067,800.0064,097.971,189,821
15 Nov 202270,100.0070,200.0068,200.0068,500.0064,759.751,829,393
14 Nov 202268,900.0070,700.0068,800.0069,900.0066,083.302,220,166
11 Nov 202268,300.0068,900.0067,500.0068,000.0064,287.051,727,900
10 Nov 202266,600.0067,800.0066,100.0066,600.0062,963.491,560,538
09 Nov 202267,700.0068,200.0067,200.0067,400.0063,719.811,568,122
08 Nov 202267,700.0067,800.0066,500.0067,500.0063,814.351,594,999
07 Nov 202266,100.0067,200.0066,000.0067,100.0063,436.191,737,259
04 Nov 202264,300.0065,300.0064,300.0065,300.0061,734.481,147,845
03 Nov 202265,000.0065,600.0064,200.0064,500.0060,978.162,192,426
02 Nov 202266,000.0066,500.0065,000.0066,200.0062,585.331,433,887
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...