Kia Corporation (000270.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 05 Jan 2023 | 61,900.00 | 62,200.00 | 60,800.00 | 61,100.00 | 61,100.00 | 1,591,393 |
| 04 Jan 2023 | 61,500.00 | 62,800.00 | 61,500.00 | 62,000.00 | 62,000.00 | 1,051,604 |
| 03 Jan 2023 | 61,400.00 | 62,500.00 | 60,600.00 | 62,400.00 | 62,400.00 | 1,238,318 |
| 02 Jan 2023 | 60,600.00 | 62,400.00 | 60,500.00 | 61,500.00 | 61,500.00 | 1,548,935 |
| 29 Dec 2022 | 60,500.00 | 60,600.00 | 59,300.00 | 59,300.00 | 59,300.00 | 1,172,767 |
| 28 Dec 2022 | 62,100.00 | 62,100.00 | 60,800.00 | 60,900.00 | 60,900.00 | 1,834,051 |
| 28 Dec 2022 | 3500 Dividend | |||||
| 27 Dec 2022 | 64,000.00 | 64,300.00 | 63,500.00 | 64,100.00 | 60,600.00 | 1,200,679 |
| 26 Dec 2022 | 63,100.00 | 63,900.00 | 62,700.00 | 63,700.00 | 60,221.84 | 856,734 |
| 23 Dec 2022 | 62,600.00 | 63,300.00 | 62,500.00 | 62,700.00 | 59,276.44 | 772,642 |
| 22 Dec 2022 | 62,000.00 | 63,500.00 | 62,000.00 | 63,500.00 | 60,032.76 | 1,004,592 |
| 21 Dec 2022 | 62,600.00 | 62,700.00 | 61,600.00 | 62,000.00 | 58,614.66 | 810,736 |
| 20 Dec 2022 | 62,000.00 | 62,500.00 | 60,900.00 | 62,400.00 | 58,992.82 | 1,458,403 |
| 19 Dec 2022 | 63,700.00 | 63,800.00 | 62,000.00 | 62,400.00 | 58,992.82 | 1,296,891 |
| 16 Dec 2022 | 63,200.00 | 64,400.00 | 63,100.00 | 64,100.00 | 60,600.00 | 1,126,438 |
| 15 Dec 2022 | 63,800.00 | 64,800.00 | 63,500.00 | 64,100.00 | 60,600.00 | 878,566 |
| 14 Dec 2022 | 62,200.00 | 64,100.00 | 61,800.00 | 64,100.00 | 60,600.00 | 1,960,769 |
| 13 Dec 2022 | 65,300.00 | 65,500.00 | 62,100.00 | 62,500.00 | 59,087.36 | 3,121,687 |
| 12 Dec 2022 | 65,100.00 | 65,600.00 | 65,000.00 | 65,100.00 | 61,545.39 | 687,218 |
| 09 Dec 2022 | 65,100.00 | 65,500.00 | 64,700.00 | 65,200.00 | 61,639.94 | 1,011,844 |
| 08 Dec 2022 | 65,200.00 | 65,300.00 | 64,500.00 | 64,700.00 | 61,167.24 | 1,271,219 |
| 07 Dec 2022 | 65,000.00 | 65,400.00 | 64,700.00 | 65,000.00 | 61,450.86 | 743,679 |
| 06 Dec 2022 | 65,200.00 | 65,600.00 | 65,000.00 | 65,100.00 | 61,545.39 | 825,203 |
| 05 Dec 2022 | 66,800.00 | 66,900.00 | 65,200.00 | 65,600.00 | 62,018.09 | 1,148,365 |
| 02 Dec 2022 | 68,700.00 | 68,800.00 | 66,400.00 | 66,500.00 | 62,868.95 | 1,451,053 |
| 01 Dec 2022 | 69,000.00 | 69,300.00 | 68,300.00 | 68,600.00 | 64,854.29 | 1,086,698 |
| 30 Nov 2022 | 66,800.00 | 68,600.00 | 66,600.00 | 68,600.00 | 64,854.29 | 1,970,987 |
| 29 Nov 2022 | 65,500.00 | 67,400.00 | 65,500.00 | 67,300.00 | 63,625.27 | 1,411,202 |
| 28 Nov 2022 | 65,300.00 | 66,000.00 | 64,800.00 | 65,400.00 | 61,829.02 | 812,308 |
| 25 Nov 2022 | 66,000.00 | 66,300.00 | 65,300.00 | 65,400.00 | 61,829.02 | 738,533 |
| 24 Nov 2022 | 66,800.00 | 67,200.00 | 65,800.00 | 65,900.00 | 62,301.71 | 815,880 |
| 23 Nov 2022 | 65,700.00 | 66,500.00 | 65,200.00 | 66,300.00 | 62,679.88 | 1,166,893 |
| 22 Nov 2022 | 64,700.00 | 65,400.00 | 64,600.00 | 65,200.00 | 61,639.94 | 987,141 |
| 21 Nov 2022 | 65,800.00 | 66,000.00 | 64,800.00 | 65,200.00 | 61,639.94 | 1,375,558 |
| 18 Nov 2022 | 66,600.00 | 66,900.00 | 65,800.00 | 66,000.00 | 62,396.25 | 1,278,122 |
| 17 Nov 2022 | 67,300.00 | 67,600.00 | 66,300.00 | 66,300.00 | 62,679.88 | 1,549,193 |
| 16 Nov 2022 | 68,900.00 | 69,000.00 | 67,600.00 | 67,800.00 | 64,097.97 | 1,189,821 |
| 15 Nov 2022 | 70,100.00 | 70,200.00 | 68,200.00 | 68,500.00 | 64,759.75 | 1,829,393 |
| 14 Nov 2022 | 68,900.00 | 70,700.00 | 68,800.00 | 69,900.00 | 66,083.30 | 2,220,166 |
| 11 Nov 2022 | 68,300.00 | 68,900.00 | 67,500.00 | 68,000.00 | 64,287.05 | 1,727,900 |
| 10 Nov 2022 | 66,600.00 | 67,800.00 | 66,100.00 | 66,600.00 | 62,963.49 | 1,560,538 |
| 09 Nov 2022 | 67,700.00 | 68,200.00 | 67,200.00 | 67,400.00 | 63,719.81 | 1,568,122 |
| 08 Nov 2022 | 67,700.00 | 67,800.00 | 66,500.00 | 67,500.00 | 63,814.35 | 1,594,999 |
| 07 Nov 2022 | 66,100.00 | 67,200.00 | 66,000.00 | 67,100.00 | 63,436.19 | 1,737,259 |
| 04 Nov 2022 | 64,300.00 | 65,300.00 | 64,300.00 | 65,300.00 | 61,734.48 | 1,147,845 |
| 03 Nov 2022 | 65,000.00 | 65,600.00 | 64,200.00 | 64,500.00 | 60,978.16 | 2,192,426 |
| 02 Nov 2022 | 66,000.00 | 66,500.00 | 65,000.00 | 66,200.00 | 62,585.33 | 1,433,887 |
| *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.
