Kia Corporation (000270.KS) KSC

113,000.00

+900(+0.80%)

Updated at October 20 09:45AM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025110,800112,100112,100113,400110,1001.14M
October 16, 2025109,300111,300111,300112,100108,2002.29M
October 15, 2025102,100103,800103,800103,800101,800598,957
October 14, 2025100,600102,500102,500103,900100,500971,602
October 13, 2025100,900101,100101,100101,700100,100618,841
October 10, 2025101,100100,600100,600102,500100,6001.52M
October 02, 2025100,700104,200104,200105,000100,7001.58M
October 01, 2025100,500100,600100,600101,500100,200642,336
September 30, 2025100,200100,700100,700101,800100,2001.04M
September 29, 2025100,600100,700100,700101,200100,000639,908
September 26, 2025101,200100,400100,400101,300100,200537,733
September 25, 2025103,000102,000102,000103,000101,400890,852
September 24, 2025102,900103,000103,000103,600102,500680,285
September 23, 2025101,300102,800102,800102,900101,300669,366
September 22, 2025101,500101,900101,900102,500101,200833,666
September 19, 2025102,300100,700100,700102,500100,500775,667
September 18, 2025101,500102,100102,100102,200101,1001.09M
September 17, 2025101,200100,700100,700101,500100,500828,887
September 16, 2025101,700101,400101,400101,900100,5001.32M
September 15, 2025104,800101,700101,700105,100101,3001.75M
September 12, 2025106,100105,900105,900106,600105,400906,762
September 11, 2025105,900106,600106,600106,800105,4001.12M
September 10, 2025104,900106,100106,100107,000104,900615,984
September 09, 2025105,500105,300105,300105,900104,700526,760
September 08, 2025106,100104,900104,900106,100104,100713,304
September 05, 2025106,200106,600106,600107,000106,100442,330
September 04, 2025106,000106,300106,300107,200105,800498,240
September 03, 2025106,100107,000107,000107,800106,100544,368
September 02, 2025106,200107,200107,200107,200105,750400,273
September 01, 2025106,800106,500106,500107,900106,000496,884
August 29, 2025105,900105,800105,800107,800105,500447,804
August 28, 2025104,500105,700105,700107,200103,300974,319
August 27, 2025103,100103,500103,500104,000102,900347,848
August 26, 2025104,300103,500103,500104,600103,300367,832
August 25, 2025105,000104,700104,700105,300103,200440,278
August 22, 2025104,200104,800104,800105,500104,200619,398
August 21, 2025105,700104,200104,200105,800103,900361,533
August 20, 2025104,200105,100105,100105,500103,300712,961
August 19, 2025102,500104,000104,000104,000101,900535,980
August 18, 2025102,100102,200102,200103,400102,100616,182
August 14, 2025103,600103,700103,700104,700103,100766,542
August 13, 2025102,800103,200103,200103,300102,100584,019
August 12, 2025101,100102,200102,200103,700101,000523,222
August 11, 2025101,600101,600101,600102,750101,300498,235
August 08, 2025102,300101,600101,600102,400101,400543,807
August 07, 2025103,000101,800101,800103,300101,500649,315
August 06, 2025101,300101,800101,800102,700101,200721,936
August 05, 2025103,000101,600101,600104,200101,300784,338
August 04, 2025100,700102,800102,800103,700100,500849,298
August 01, 2025101,300101,100101,100104,100101,0001.22M
July 31, 2025112,700102,650102,650113,200102,3002.89M
July 30, 2025105,000110,400110,400112,400105,0001.88M
July 29, 2025104,300105,700105,700106,400103,5001.33M
July 28, 2025106,300105,500105,500107,500104,5001.05M
July 25, 2025105,000104,100104,100107,000102,4001.27M
July 24, 2025107,200105,000105,000109,000104,0002.03M
July 23, 2025100,800106,100106,100106,100100,5003.54M
July 22, 202599,20097,80097,80099,70097,600726,347
July 21, 202599,70099,30099,300100,20099,100343,035
July 18, 2025100,50099,80099,800101,40099,400586,973