Australia markets closed

Kia Corporation (000270.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
86,400.00+1,300.00 (+1.53%)
At close: 03:30PM KST
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202385,700.0086,700.0085,300.0086,400.0086,400.00834,740
07 Dec 202384,000.0085,300.0083,200.0085,100.0085,100.00675,617
06 Dec 202384,300.0085,200.0084,100.0084,500.0084,500.00765,813
05 Dec 202384,100.0084,700.0083,500.0084,100.0084,100.00572,456
04 Dec 202385,200.0086,000.0084,000.0084,100.0084,100.001,026,876
01 Dec 202384,800.0086,100.0084,400.0085,800.0085,800.00695,821
30 Nov 202385,800.0086,800.0084,700.0085,900.0085,900.001,896,215
29 Nov 202384,200.0086,200.0084,200.0086,000.0086,000.001,346,329
28 Nov 202384,900.0084,900.0083,700.0084,600.0084,600.00774,545
27 Nov 202384,200.0085,000.0083,900.0084,100.0084,100.00539,991
24 Nov 202384,500.0084,700.0083,700.0084,200.0084,200.00594,791
23 Nov 202383,100.0084,600.0082,700.0084,500.0084,500.00636,051
22 Nov 202383,000.0083,400.0082,200.0083,100.0083,100.00730,476
21 Nov 202384,400.0084,600.0083,600.0083,600.0083,600.00916,802
20 Nov 202384,600.0084,900.0083,700.0084,400.0084,400.00973,922
17 Nov 202384,100.0085,300.0083,600.0085,200.0085,200.001,271,006
16 Nov 202381,600.0084,500.0081,300.0084,500.0084,500.002,107,692
15 Nov 202380,100.0082,200.0079,900.0081,500.0081,500.002,150,765
14 Nov 202377,700.0078,500.0077,300.0078,200.0078,200.001,037,469
13 Nov 202377,600.0077,700.0077,000.0077,000.0077,000.00518,786
10 Nov 202377,000.0077,900.0077,000.0077,000.0077,000.00660,121
09 Nov 202377,300.0077,900.0077,000.0077,500.0077,500.00837,826
08 Nov 202377,800.0077,900.0077,000.0077,000.0077,000.001,038,502
07 Nov 202378,600.0078,700.0077,300.0077,500.0077,500.001,285,076
06 Nov 202378,700.0079,200.0077,900.0079,000.0079,000.002,083,115
03 Nov 202379,200.0079,400.0077,200.0077,600.0077,600.001,314,264
02 Nov 202377,900.0079,700.0077,700.0078,500.0078,500.001,387,393
01 Nov 202377,400.0077,900.0076,800.0077,400.0077,400.00754,912
31 Oct 202379,100.0079,400.0076,900.0076,900.0076,900.001,040,116
30 Oct 202379,500.0080,100.0077,500.0078,100.0078,100.001,211,921
27 Oct 202381,800.0082,500.0078,500.0079,700.0079,700.001,115,007
26 Oct 202381,500.0082,100.0080,600.0081,000.0081,000.001,097,964
25 Oct 202381,800.0083,200.0081,700.0082,000.0082,000.00609,588
24 Oct 202383,900.0083,900.0081,600.0082,100.0082,100.00892,518
23 Oct 202382,500.0083,700.0081,900.0083,000.0083,000.00816,603
20 Oct 202383,500.0083,600.0081,400.0081,700.0081,700.001,257,281
19 Oct 202383,300.0084,600.0083,300.0084,100.0084,100.001,082,319
18 Oct 202383,100.0084,400.0082,600.0083,900.0083,900.001,037,347
17 Oct 202384,600.0084,700.0082,300.0082,300.0082,300.001,050,207
16 Oct 202384,200.0085,200.0083,900.0083,900.0083,900.00957,963
13 Oct 202385,200.0085,200.0084,000.0084,200.0084,200.00881,827
12 Oct 202384,600.0084,600.0083,300.0084,500.0084,500.00842,777
11 Oct 202384,000.0085,800.0083,900.0084,500.0084,500.001,561,647
10 Oct 202386,900.0086,900.0082,900.0084,100.0084,100.002,220,163
06 Oct 202383,500.0085,400.0082,600.0085,200.0085,200.001,594,554
05 Oct 202382,800.0083,500.0081,800.0083,500.0083,500.001,483,105
04 Oct 202381,300.0082,800.0080,000.0081,900.0081,900.001,734,756
27 Sept 202379,900.0081,700.0079,500.0081,400.0081,400.001,147,397
26 Sept 202381,600.0081,900.0080,500.0080,900.0080,900.00828,358
25 Sept 202379,800.0082,100.0079,500.0082,100.0082,100.001,163,419
22 Sept 202378,600.0080,400.0078,600.0080,200.0080,200.00620,891
21 Sept 202381,400.0081,400.0079,700.0079,800.0079,800.00650,659
20 Sept 202379,400.0081,800.0079,100.0081,400.0081,400.001,466,060
19 Sept 202379,100.0080,200.0079,100.0079,400.0079,400.00621,704
18 Sept 202379,500.0079,900.0079,000.0079,400.0079,400.00571,336
15 Sept 202379,800.0080,100.0079,000.0080,100.0080,100.001,406,794
14 Sept 202378,900.0079,200.0078,500.0079,200.0079,200.00770,400
13 Sept 202378,300.0079,500.0078,000.0078,500.0078,500.00915,335
12 Sept 202378,000.0078,600.0077,600.0077,700.0077,700.00615,337
11 Sept 202377,400.0078,100.0077,000.0077,600.0077,600.00462,259
08 Sept 202378,300.0078,500.0077,600.0077,800.0077,800.00470,141
07 Sept 202378,200.0078,500.0077,900.0078,300.0078,300.00950,333
06 Sept 202379,100.0079,700.0078,600.0078,900.0078,900.00693,599
05 Sept 202380,000.0080,200.0078,700.0079,100.0079,100.00623,988
04 Sept 202379,300.0080,200.0078,500.0080,000.0080,000.00625,059
01 Sept 202379,400.0080,600.0079,200.0079,700.0079,700.00430,154
31 Aug 202380,600.0080,700.0079,500.0080,200.0080,200.001,221,196
30 Aug 202381,000.0081,100.0080,100.0080,400.0080,400.00642,079
29 Aug 202378,600.0080,700.0078,300.0080,200.0080,200.001,066,302
28 Aug 202378,800.0078,800.0077,700.0078,300.0078,300.00465,264
25 Aug 202378,000.0078,800.0077,800.0078,100.0078,100.00656,919
24 Aug 202379,600.0079,600.0078,400.0078,800.0078,800.00732,961
23 Aug 202378,100.0078,800.0077,600.0078,700.0078,700.00541,701
22 Aug 202378,300.0079,000.0078,200.0078,800.0078,800.00563,960
21 Aug 202379,000.0079,000.0077,900.0078,100.0078,100.00483,738
18 Aug 202377,200.0079,300.0077,100.0078,400.0078,400.00631,497
17 Aug 202379,000.0079,000.0076,600.0078,400.0078,400.001,085,644
16 Aug 202377,900.0079,000.0077,900.0078,000.0078,000.00701,727
14 Aug 202379,700.0080,200.0078,600.0078,700.0078,700.00875,348
11 Aug 202379,400.0081,400.0079,300.0080,300.0080,300.001,290,039
10 Aug 202378,800.0079,100.0077,800.0078,900.0078,900.001,050,522
09 Aug 202377,700.0078,900.0077,700.0078,900.0078,900.00946,574
08 Aug 202377,700.0078,600.0077,700.0078,300.0078,300.001,527,761
07 Aug 202379,900.0080,000.0077,300.0077,600.0077,600.002,254,858
04 Aug 202380,900.0081,100.0080,100.0080,600.0080,600.00616,785
03 Aug 202380,000.0081,500.0080,000.0080,700.0080,700.00989,975
02 Aug 202382,300.0082,700.0080,000.0080,000.0080,000.002,159,024
01 Aug 202382,000.0083,400.0081,600.0083,300.0083,300.001,129,424
31 July 202384,800.0084,900.0082,700.0082,700.0082,700.001,143,605
28 July 202383,900.0087,200.0083,800.0084,200.0084,200.001,838,414
27 July 202383,000.0084,000.0081,600.0083,100.0083,100.001,863,363
26 July 202384,000.0084,200.0081,600.0082,600.0082,600.002,126,961
25 July 202384,300.0085,300.0083,500.0084,600.0084,600.001,095,142
24 July 202384,200.0084,500.0083,100.0083,500.0083,500.00969,395
21 July 202385,100.0085,100.0083,900.0084,500.0084,500.00769,963
20 July 202385,300.0086,000.0084,000.0084,300.0084,300.001,040,267
19 July 202385,900.0086,500.0085,100.0086,000.0086,000.00709,966
18 July 202386,900.0087,300.0085,200.0085,900.0085,900.00962,946
17 July 202388,400.0089,100.0086,500.0086,600.0086,600.00968,236
14 July 202388,100.0089,300.0087,900.0088,700.0088,700.001,212,425
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...