Kia Corporation (000270.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 02:49PM KST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 116,000.00 | 118,300.00 | 114,500.00 | 116,100.00 | 116,100.00 | 1,147,904 |
| 22 Apr 2024 | 111,600.00 | 115,500.00 | 111,600.00 | 115,100.00 | 115,100.00 | 1,916,502 |
| 19 Apr 2024 | 111,000.00 | 113,700.00 | 107,800.00 | 110,400.00 | 110,400.00 | 2,114,673 |
| 18 Apr 2024 | 114,000.00 | 114,600.00 | 110,700.00 | 112,200.00 | 112,200.00 | 1,665,994 |
| 17 Apr 2024 | 114,800.00 | 114,900.00 | 111,300.00 | 113,100.00 | 113,100.00 | 1,576,611 |
| 16 Apr 2024 | 113,500.00 | 115,200.00 | 112,200.00 | 114,700.00 | 114,700.00 | 1,988,405 |
| 15 Apr 2024 | 109,200.00 | 115,000.00 | 107,200.00 | 114,600.00 | 114,600.00 | 2,446,762 |
| 12 Apr 2024 | 111,500.00 | 111,700.00 | 108,000.00 | 109,800.00 | 109,800.00 | 1,226,958 |
| 11 Apr 2024 | 104,600.00 | 111,800.00 | 104,400.00 | 111,700.00 | 111,700.00 | 2,217,580 |
| 09 Apr 2024 | 111,100.00 | 112,500.00 | 107,800.00 | 108,000.00 | 108,000.00 | 1,652,638 |
| 08 Apr 2024 | 105,000.00 | 111,000.00 | 105,000.00 | 108,500.00 | 108,500.00 | 2,070,252 |
| 05 Apr 2024 | 105,300.00 | 108,500.00 | 104,300.00 | 105,000.00 | 105,000.00 | 1,944,665 |
| 04 Apr 2024 | 103,600.00 | 106,900.00 | 102,700.00 | 106,700.00 | 106,700.00 | 2,078,100 |
| 03 Apr 2024 | 104,300.00 | 105,400.00 | 101,800.00 | 101,800.00 | 101,800.00 | 1,671,419 |
| 02 Apr 2024 | 108,200.00 | 108,700.00 | 104,000.00 | 104,700.00 | 104,700.00 | 2,520,832 |
| 01 Apr 2024 | 110,900.00 | 111,500.00 | 108,200.00 | 108,700.00 | 108,700.00 | 1,112,885 |
| 29 Mar 2024 | 112,200.00 | 113,400.00 | 110,000.00 | 110,200.00 | 110,200.00 | 1,307,187 |
| 28 Mar 2024 | 114,200.00 | 114,300.00 | 111,800.00 | 112,000.00 | 112,000.00 | 1,350,186 |
| 27 Mar 2024 | 114,400.00 | 115,000.00 | 112,900.00 | 113,600.00 | 113,600.00 | 1,270,063 |
| 26 Mar 2024 | 111,200.00 | 115,400.00 | 111,200.00 | 114,400.00 | 114,400.00 | 2,021,266 |
| 25 Mar 2024 | 113,100.00 | 113,500.00 | 111,000.00 | 111,500.00 | 111,500.00 | 1,550,861 |
| 22 Mar 2024 | 116,200.00 | 116,800.00 | 112,100.00 | 112,900.00 | 112,900.00 | 2,811,721 |
| 21 Mar 2024 | 117,300.00 | 118,000.00 | 115,500.00 | 115,700.00 | 115,700.00 | 2,960,845 |
| 20 Mar 2024 | 119,500.00 | 120,300.00 | 115,100.00 | 115,700.00 | 115,700.00 | 2,379,123 |
| 19 Mar 2024 | 123,200.00 | 123,600.00 | 118,200.00 | 118,900.00 | 118,900.00 | 3,390,443 |
| 19 Mar 2024 | 5600 Dividend | |||||
| 18 Mar 2024 | 126,200.00 | 128,200.00 | 124,700.00 | 128,000.00 | 122,400.00 | 1,548,673 |
| 15 Mar 2024 | 128,100.00 | 130,700.00 | 125,000.00 | 125,000.00 | 119,531.25 | 2,180,445 |
| 14 Mar 2024 | 125,900.00 | 129,600.00 | 125,500.00 | 128,500.00 | 122,878.13 | 1,913,544 |
| 13 Mar 2024 | 125,900.00 | 127,300.00 | 124,500.00 | 125,900.00 | 120,391.88 | 1,396,568 |
| 12 Mar 2024 | 125,100.00 | 127,600.00 | 125,100.00 | 126,100.00 | 120,583.13 | 1,085,368 |
| 11 Mar 2024 | 128,900.00 | 131,700.00 | 126,100.00 | 126,200.00 | 120,678.75 | 1,885,521 |
| 08 Mar 2024 | 126,900.00 | 130,000.00 | 126,200.00 | 128,400.00 | 122,782.50 | 2,324,865 |
| 07 Mar 2024 | 127,000.00 | 129,200.00 | 125,500.00 | 126,100.00 | 120,583.13 | 1,849,757 |
| 06 Mar 2024 | 121,700.00 | 127,900.00 | 121,700.00 | 127,000.00 | 121,443.75 | 2,543,361 |
| 05 Mar 2024 | 124,000.00 | 124,900.00 | 122,300.00 | 123,000.00 | 117,618.75 | 2,940,381 |
| 04 Mar 2024 | 124,500.00 | 126,900.00 | 124,000.00 | 125,600.00 | 120,105.00 | 3,032,627 |
| 29 Feb 2024 | 118,300.00 | 126,900.00 | 117,500.00 | 124,500.00 | 119,053.13 | 5,862,121 |
| 28 Feb 2024 | 112,600.00 | 117,800.00 | 112,000.00 | 117,700.00 | 112,550.63 | 1,833,765 |
| 27 Feb 2024 | 111,800.00 | 115,800.00 | 111,800.00 | 112,600.00 | 107,673.75 | 2,108,829 |
| 26 Feb 2024 | 116,000.00 | 116,500.00 | 112,300.00 | 114,600.00 | 109,586.25 | 2,748,769 |
| 23 Feb 2024 | 119,400.00 | 120,700.00 | 118,000.00 | 118,400.00 | 113,220.00 | 2,253,030 |
| 22 Feb 2024 | 116,800.00 | 121,900.00 | 115,300.00 | 119,300.00 | 114,080.63 | 3,154,400 |
| 21 Feb 2024 | 116,200.00 | 118,600.00 | 115,000.00 | 116,800.00 | 111,690.00 | 1,845,668 |
| 20 Feb 2024 | 115,600.00 | 118,700.00 | 113,000.00 | 116,100.00 | 111,020.63 | 1,952,950 |
| 19 Feb 2024 | 115,600.00 | 119,300.00 | 115,300.00 | 117,600.00 | 112,455.00 | 1,750,923 |
| 16 Feb 2024 | 113,500.00 | 115,900.00 | 111,500.00 | 115,800.00 | 110,733.75 | 2,159,137 |
| 15 Feb 2024 | 119,300.00 | 119,700.00 | 113,100.00 | 114,200.00 | 109,203.75 | 2,518,069 |
| 14 Feb 2024 | 115,600.00 | 118,800.00 | 114,700.00 | 117,600.00 | 112,455.00 | 1,530,264 |
| 13 Feb 2024 | 116,300.00 | 120,000.00 | 115,100.00 | 117,200.00 | 112,072.50 | 3,370,853 |
| 08 Feb 2024 | 112,700.00 | 114,700.00 | 111,300.00 | 113,200.00 | 108,247.50 | 2,788,161 |
| 07 Feb 2024 | 112,000.00 | 115,800.00 | 110,100.00 | 114,700.00 | 109,681.88 | 4,555,156 |
| 06 Feb 2024 | 115,600.00 | 118,000.00 | 110,900.00 | 111,600.00 | 106,717.50 | 5,169,164 |
| 05 Feb 2024 | 119,600.00 | 121,300.00 | 113,700.00 | 118,300.00 | 113,124.38 | 6,726,216 |
| 02 Feb 2024 | 110,000.00 | 119,900.00 | 108,700.00 | 119,500.00 | 114,271.88 | 8,478,816 |
| 01 Feb 2024 | 102,800.00 | 106,800.00 | 101,600.00 | 106,300.00 | 101,649.38 | 3,751,067 |
| 31 Jan 2024 | 99,400.00 | 103,000.00 | 98,500.00 | 102,900.00 | 98,398.13 | 3,793,928 |
| 30 Jan 2024 | 101,000.00 | 103,600.00 | 97,800.00 | 98,000.00 | 93,712.50 | 3,463,949 |
| 29 Jan 2024 | 94,700.00 | 100,000.00 | 94,400.00 | 99,900.00 | 95,529.38 | 3,200,604 |
| 26 Jan 2024 | 94,600.00 | 95,700.00 | 92,700.00 | 94,400.00 | 90,270.00 | 2,383,070 |
| 25 Jan 2024 | 87,100.00 | 93,000.00 | 86,100.00 | 93,000.00 | 88,931.25 | 3,397,759 |
| 24 Jan 2024 | 87,500.00 | 88,200.00 | 86,800.00 | 87,900.00 | 84,054.38 | 882,524 |
| 23 Jan 2024 | 87,100.00 | 88,100.00 | 86,900.00 | 87,900.00 | 84,054.38 | 917,374 |
| 22 Jan 2024 | 87,700.00 | 88,300.00 | 85,900.00 | 87,200.00 | 83,385.00 | 1,060,021 |
| 19 Jan 2024 | 88,100.00 | 88,700.00 | 87,000.00 | 87,600.00 | 83,767.50 | 831,282 |
| 18 Jan 2024 | 87,500.00 | 88,500.00 | 86,900.00 | 87,300.00 | 83,480.63 | 840,897 |
| 17 Jan 2024 | 89,000.00 | 89,500.00 | 87,500.00 | 87,900.00 | 84,054.38 | 961,515 |
| 16 Jan 2024 | 90,200.00 | 91,200.00 | 89,400.00 | 89,800.00 | 85,871.25 | 836,055 |
| 15 Jan 2024 | 88,700.00 | 89,500.00 | 88,400.00 | 90,900.00 | 86,923.13 | 150,188 |
| 12 Jan 2024 | 89,400.00 | 89,700.00 | 88,000.00 | 88,300.00 | 84,436.88 | 923,693 |
| 11 Jan 2024 | 91,400.00 | 91,800.00 | 89,700.00 | 89,700.00 | 85,775.63 | 1,472,306 |
| 10 Jan 2024 | 89,400.00 | 91,100.00 | 88,800.00 | 90,500.00 | 86,540.63 | 1,123,770 |
| 09 Jan 2024 | 89,800.00 | 89,900.00 | 88,100.00 | 89,100.00 | 85,201.88 | 1,384,540 |
| 08 Jan 2024 | 92,000.00 | 92,300.00 | 88,800.00 | 88,900.00 | 85,010.63 | 1,397,056 |
| 05 Jan 2024 | 93,500.00 | 93,700.00 | 91,200.00 | 91,600.00 | 87,592.50 | 1,110,042 |
| 04 Jan 2024 | 93,000.00 | 93,400.00 | 91,800.00 | 92,900.00 | 88,835.63 | 1,589,156 |
| 03 Jan 2024 | 96,500.00 | 96,800.00 | 93,700.00 | 93,800.00 | 89,696.25 | 1,694,613 |
| 02 Jan 2024 | 99,000.00 | 99,400.00 | 97,400.00 | 97,600.00 | 93,330.00 | 1,341,485 |
| 28 Dec 2023 | 98,100.00 | 100,900.00 | 97,600.00 | 100,000.00 | 95,625.00 | 2,100,873 |
| 27 Dec 2023 | 96,000.00 | 97,300.00 | 95,500.00 | 97,000.00 | 92,756.25 | 1,040,291 |
| 26 Dec 2023 | 96,100.00 | 96,600.00 | 95,000.00 | 96,300.00 | 92,086.88 | 1,043,738 |
| 22 Dec 2023 | 96,000.00 | 97,600.00 | 95,400.00 | 95,600.00 | 91,417.50 | 1,331,329 |
| 21 Dec 2023 | 94,300.00 | 98,900.00 | 93,900.00 | 95,400.00 | 91,226.25 | 2,479,053 |
| 20 Dec 2023 | 89,500.00 | 95,000.00 | 89,400.00 | 95,000.00 | 90,843.75 | 3,016,274 |
| 19 Dec 2023 | 89,700.00 | 89,800.00 | 89,000.00 | 89,300.00 | 85,393.13 | 627,320 |
| 18 Dec 2023 | 89,900.00 | 90,000.00 | 89,000.00 | 89,400.00 | 85,488.75 | 907,576 |
| 15 Dec 2023 | 87,700.00 | 89,500.00 | 87,600.00 | 89,300.00 | 85,393.13 | 1,991,815 |
| 14 Dec 2023 | 88,000.00 | 88,000.00 | 85,600.00 | 87,200.00 | 83,385.00 | 1,465,254 |
| 13 Dec 2023 | 87,400.00 | 87,900.00 | 87,000.00 | 87,400.00 | 83,576.25 | 601,164 |
| 12 Dec 2023 | 86,300.00 | 88,000.00 | 86,300.00 | 87,400.00 | 83,576.25 | 1,091,566 |
| 11 Dec 2023 | 85,900.00 | 87,100.00 | 85,700.00 | 87,100.00 | 83,289.38 | 780,527 |
| 08 Dec 2023 | 85,700.00 | 86,700.00 | 85,300.00 | 86,400.00 | 82,620.00 | 834,740 |
| 07 Dec 2023 | 84,000.00 | 85,300.00 | 83,200.00 | 85,100.00 | 81,376.88 | 675,617 |
| 06 Dec 2023 | 84,300.00 | 85,200.00 | 84,100.00 | 84,500.00 | 80,803.13 | 765,813 |
| 05 Dec 2023 | 84,100.00 | 84,700.00 | 83,500.00 | 84,100.00 | 80,420.63 | 572,456 |
| 04 Dec 2023 | 85,200.00 | 86,000.00 | 84,000.00 | 84,100.00 | 80,420.63 | 1,026,876 |
| 01 Dec 2023 | 84,800.00 | 86,100.00 | 84,400.00 | 85,800.00 | 82,046.25 | 695,821 |
| 30 Nov 2023 | 85,800.00 | 86,800.00 | 84,700.00 | 85,900.00 | 82,141.88 | 1,896,215 |
| 29 Nov 2023 | 84,200.00 | 86,200.00 | 84,200.00 | 86,000.00 | 82,237.50 | 1,346,329 |
| 28 Nov 2023 | 84,900.00 | 84,900.00 | 83,700.00 | 84,600.00 | 80,898.75 | 774,545 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.