Kia Corp

000270
🏛️ south-korea →
100,700.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 101,000.00 101,100.00 100,700.00 100,800.00 35.4K
09:05 100,900.00 101,100.00 100,800.00 100,900.00 13.6K
09:10 100,800.00 101,100.00 100,800.00 100,900.00 7.9K
09:15 101,000.00 101,100.00 100,900.00 100,900.00 10.3K
09:20 100,900.00 101,300.00 100,900.00 101,300.00 12.0K
09:25 101,200.00 101,200.00 101,000.00 101,100.00 6.0K
09:30 101,100.00 101,200.00 100,900.00 101,000.00 11.4K
09:35 101,000.00 101,200.00 101,000.00 101,200.00 9.0K
09:40 101,100.00 101,200.00 101,000.00 101,100.00 4.0K
09:45 101,000.00 101,200.00 101,000.00 101,200.00 3.6K
09:50 101,100.00 101,200.00 101,000.00 101,000.00 7.2K
09:55 101,000.00 101,100.00 100,900.00 101,000.00 8.1K
10:00 101,000.00 101,100.00 100,800.00 101,000.00 14.9K
10:05 101,000.00 101,100.00 100,800.00 100,900.00 11.1K
10:10 100,800.00 101,300.00 100,800.00 101,200.00 6.0K
10:15 101,100.00 101,200.00 101,000.00 101,000.00 7.0K
10:20 101,000.00 101,100.00 101,000.00 101,000.00 2.9K
10:25 101,000.00 101,100.00 100,900.00 101,000.00 4.5K
10:30 100,900.00 101,000.00 100,900.00 100,900.00 2.3K
10:35 100,900.00 101,000.00 100,900.00 100,900.00 3.5K
10:40 100,900.00 101,000.00 100,900.00 100,900.00 3.0K
10:45 100,900.00 101,000.00 100,900.00 100,900.00 2.0K
10:50 100,900.00 100,900.00 100,800.00 100,800.00 10.1K
10:55 100,900.00 100,900.00 100,800.00 100,800.00 3.3K
11:00 100,900.00 101,000.00 100,800.00 101,000.00 8.0K
11:05 101,000.00 101,000.00 100,900.00 100,900.00 1.4K
11:10 100,900.00 101,000.00 100,900.00 100,900.00 2.1K
11:15 101,000.00 101,000.00 100,900.00 100,900.00 1.7K
11:20 100,900.00 101,000.00 100,900.00 100,900.00 5.3K
11:25 100,900.00 101,000.00 100,800.00 100,900.00 5.8K
11:30 100,800.00 100,900.00 100,800.00 100,900.00 1.3K
11:35 100,800.00 100,900.00 100,800.00 100,800.00 1.3K
11:40 100,900.00 100,900.00 100,800.00 100,800.00 1.1K
11:45 100,900.00 100,900.00 100,800.00 100,800.00 2.2K
11:50 100,800.00 100,900.00 100,800.00 100,800.00 1.2K
11:55 100,800.00 100,900.00 100,800.00 100,900.00 3.8K
12:00 100,800.00 101,100.00 100,800.00 100,900.00 6.0K
12:05 100,900.00 101,000.00 100,900.00 100,900.00 2.2K
12:10 100,900.00 101,200.00 100,900.00 100,900.00 6.0K
12:15 100,900.00 101,000.00 100,900.00 100,900.00 8.5K
12:20 101,000.00 101,000.00 100,800.00 100,900.00 10.1K
12:25 100,800.00 101,000.00 100,700.00 100,700.00 11.8K
12:30 100,800.00 100,900.00 100,700.00 100,800.00 10.8K
12:35 100,800.00 100,900.00 100,700.00 100,800.00 3.7K
12:40 100,700.00 100,900.00 100,700.00 100,800.00 4.1K
12:45 100,800.00 100,800.00 100,600.00 100,700.00 11.2K
12:50 100,700.00 100,700.00 100,600.00 100,600.00 7.0K
12:55 100,700.00 100,700.00 100,600.00 100,700.00 5.4K
13:00 100,600.00 100,700.00 100,500.00 100,600.00 14.0K
13:05 100,600.00 100,600.00 100,400.00 100,450.00 21.9K
13:10 100,400.00 100,500.00 100,400.00 100,500.00 1.9K
13:15 100,500.00 100,500.00 100,400.00 100,400.00 2.3K
13:20 100,500.00 100,500.00 100,400.00 100,500.00 1.4K
13:25 100,500.00 100,500.00 100,400.00 100,500.00 7.1K
13:30 100,400.00 100,400.00 100,200.00 100,200.00 21.1K
13:35 100,300.00 100,500.00 100,300.00 100,400.00 11.2K
13:40 100,400.00 100,500.00 100,400.00 100,500.00 1.7K
13:45 100,400.00 100,500.00 100,400.00 100,400.00 1.6K
13:50 100,400.00 100,400.00 100,300.00 100,300.00 7.9K
13:55 100,300.00 100,400.00 100,300.00 100,300.00 1.4K
14:00 100,400.00 100,400.00 100,300.00 100,300.00 1.3K
14:05 100,300.00 100,400.00 100,300.00 100,300.00 3.1K
14:10 100,400.00 100,400.00 100,300.00 100,400.00 5.7K
14:15 100,400.00 100,400.00 100,350.00 100,350.00 2.2K
14:20 100,350.00 100,400.00 100,300.00 100,300.00 2.4K
14:25 100,300.00 100,400.00 100,300.00 100,400.00 4.1K
14:30 100,300.00 100,400.00 100,300.00 100,300.00 5.7K
14:35 100,400.00 100,600.00 100,300.00 100,500.00 29.9K
14:40 100,500.00 100,600.00 100,400.00 100,400.00 5.6K
14:45 100,400.00 100,500.00 100,300.00 100,300.00 14.4K
14:50 100,300.00 100,400.00 100,300.00 100,300.00 7.4K
14:55 100,300.00 100,400.00 100,300.00 100,300.00 4.6K
15:00 100,400.00 100,400.00 100,300.00 100,300.00 3.9K
15:05 100,400.00 100,400.00 100,300.00 100,300.00 5.4K
15:10 100,300.00 100,400.00 100,300.00 100,300.00 8.8K
15:15 100,400.00 100,400.00 100,300.00 100,400.00 18.4K
15:25 100,200.00 100,200.00 100,200.00 100,200.00 107.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 100,600.00 101,200.00 100,000.00 100,700.00 0.6M
2025-09-26 101,200.00 101,300.00 100,200.00 100,200.00 0.6M
2025-09-25 103,000.00 103,000.00 101,400.00 102,000.00 0.8M
2025-09-24 102,900.00 103,600.00 102,500.00 103,000.00 0.6M
2025-09-23 101,300.00 102,900.00 101,300.00 102,800.00 0.6M
2025-09-22 101,500.00 102,500.00 101,200.00 101,900.00 0.7M
2025-09-19 102,300.00 102,500.00 100,500.00 101,600.00 1.4M
2025-09-18 101,500.00 102,200.00 101,100.00 102,100.00 1.0M
2025-09-17 101,200.00 101,500.00 100,500.00 101,000.00 1.0M
2025-09-16 101,700.00 101,900.00 100,500.00 101,400.00 1.3M
2025-09-15 104,800.00 105,100.00 101,300.00 101,700.00 1.9M
2025-09-12 106,100.00 106,600.00 105,400.00 105,900.00 0.9M
2025-09-11 105,900.00 106,800.00 105,400.00 106,600.00 1.1M
2025-09-10 104,900.00 107,000.00 104,900.00 106,000.00 0.7M
2025-09-09 105,500.00 105,900.00 104,700.00 105,500.00 0.6M
2025-09-08 106,100.00 106,100.00 104,100.00 104,900.00 0.7M
2025-09-05 106,200.00 107,000.00 106,100.00 106,600.00 0.4M
2025-09-04 106,000.00 107,200.00 105,800.00 107,000.00 0.6M
2025-09-03 106,100.00 107,800.00 106,100.00 107,000.00 0.5M
2025-09-02 106,200.00 107,200.00 105,750.00 107,200.00 0.4M
2025-09-01 106,800.00 107,900.00 106,000.00 106,500.00 0.5M
2025-08-29 105,900.00 107,800.00 105,500.00 105,800.00 0.7M
2025-08-28 104,500.00 107,200.00 103,300.00 105,700.00 1.0M
2025-08-27 103,100.00 104,000.00 102,900.00 103,500.00 0.4M
2025-08-26 104,300.00 104,600.00 103,000.00 103,000.00 0.6M
2025-08-25 105,000.00 105,300.00 103,200.00 104,700.00 0.4M
2025-08-22 104,200.00 105,500.00 104,200.00 104,800.00 0.5M
2025-08-21 105,700.00 105,800.00 103,900.00 103,900.00 0.4M
2025-08-20 104,200.00 105,500.00 103,300.00 105,100.00 0.7M
2025-08-19 102,500.00 104,000.00 101,900.00 104,000.00 0.6M
2025-08-18 102,100.00 103,400.00 102,100.00 102,200.00 0.5M
2025-08-14 103,600.00 104,700.00 103,100.00 103,700.00 0.6M
2025-08-13 102,800.00 103,300.00 102,100.00 103,200.00 0.5M
2025-08-12 101,100.00 103,700.00 101,000.00 101,800.00 0.6M
2025-08-11 101,600.00 102,750.00 101,300.00 101,600.00 0.5M
2025-08-08 102,300.00 102,400.00 101,400.00 101,900.00 0.6M
2025-08-07 103,000.00 103,300.00 101,500.00 101,800.00 0.6M
2025-08-06 101,300.00 102,700.00 101,200.00 101,800.00 0.8M
2025-08-05 103,000.00 104,200.00 101,300.00 101,400.00 0.9M
2025-08-04 100,700.00 103,700.00 100,500.00 102,800.00 0.8M
2025-08-01 101,300.00 104,100.00 100,800.00 100,800.00 1.4M
2025-07-31 112,700.00 113,200.00 102,300.00 102,300.00 3.1M
2025-07-30 105,000.00 112,400.00 105,000.00 110,400.00 1.9M
2025-07-29 104,300.00 106,400.00 103,500.00 105,700.00 1.2M
2025-07-28 106,300.00 107,500.00 104,500.00 105,500.00 1.0M
2025-07-25 105,000.00 107,000.00 102,400.00 104,100.00 1.4M
2025-07-24 107,200.00 109,000.00 104,000.00 105,000.00 2.0M
2025-07-23 100,800.00 106,100.00 100,500.00 106,100.00 3.3M
2025-07-22 99,200.00 99,700.00 97,600.00 97,800.00 0.6M
2025-07-21 99,700.00 100,200.00 99,100.00 99,300.00 0.4M
2025-07-18 100,500.00 101,400.00 99,400.00 99,800.00 0.6M
2025-07-17 100,000.00 100,700.00 98,500.00 100,200.00 0.7M
2025-07-16 99,700.00 100,500.00 99,100.00 99,500.00 0.7M
2025-07-15 102,100.00 102,300.00 99,800.00 100,000.00 1.2M
2025-07-14 100,200.00 103,300.00 99,600.00 103,000.00 1.1M
2025-07-11 100,100.00 102,100.00 99,800.00 100,800.00 1.1M
2025-07-10 99,900.00 101,200.00 99,300.00 100,100.00 1.1M
2025-07-09 98,300.00 99,800.00 97,400.00 99,600.00 0.8M
2025-07-08 98,600.00 99,800.00 97,500.00 99,100.00 0.6M
2025-07-07 98,900.00 100,000.00 98,300.00 98,600.00 0.4M
2025-07-04 100,500.00 101,500.00 99,100.00 99,100.00 0.5M
2025-07-03 100,400.00 101,500.00 99,300.00 100,100.00 0.8M
2025-07-02 100,200.00 100,700.00 98,750.00 100,000.00 1.0M
2025-07-01 97,000.00 100,500.00 97,000.00 98,700.00 1.0M
2025-06-30 96,900.00 98,200.00 96,600.00 96,900.00 0.7M
2025-06-27 99,700.00 99,700.00 97,400.00 97,700.00 0.6M
2025-06-26 100,700.00 102,500.00 98,700.00 99,100.00 1.2M
2025-06-25 97,500.00 104,500.00 97,000.00 101,100.00 2.8M
2025-06-24 95,700.00 98,500.00 95,700.00 96,900.00 0.9M
2025-06-23 97,000.00 97,000.00 94,400.00 95,900.00 0.9M
2025-06-20 98,000.00 98,900.00 97,200.00 98,700.00 1.0M
2025-06-19 99,400.00 99,800.00 97,500.00 98,200.00 0.7M
2025-06-18 98,500.00 99,400.00 97,200.00 98,900.00 1.0M
2025-06-17 98,000.00 99,800.00 97,800.00 99,600.00 1.3M
2025-06-16 96,500.00 97,900.00 95,100.00 97,500.00 0.8M
2025-06-13 98,000.00 98,100.00 95,600.00 97,200.00 1.5M
2025-06-12 96,900.00 99,000.00 96,800.00 98,400.00 1.8M
2025-06-11 95,100.00 96,900.00 95,100.00 96,900.00 0.9M
2025-06-10 96,200.00 96,400.00 94,100.00 94,500.00 1.1M
2025-06-09 94,400.00 96,200.00 93,800.00 95,300.00 1.4M
2025-06-05 89,100.00 93,500.00 89,100.00 93,100.00 1.4M
2025-06-04 89,200.00 90,400.00 88,600.00 89,600.00 0.9M
2025-06-02 88,400.00 89,600.00 88,100.00 88,400.00 0.7M
2025-05-30 91,000.00 91,200.00 89,400.00 89,400.00 1.5M
2025-05-29 90,700.00 93,700.00 90,000.00 93,200.00 1.6M
2025-05-28 88,500.00 90,000.00 88,500.00 89,000.00 0.8M
2025-05-27 87,300.00 88,500.00 87,100.00 88,200.00 0.6M
2025-05-26 87,000.00 88,400.00 86,200.00 88,100.00 0.8M
2025-05-23 89,200.00 89,500.00 86,900.00 87,100.00 0.9M
2025-05-22 90,500.00 91,100.00 88,400.00 89,200.00 1.1M
2025-05-21 92,700.00 92,700.00 90,900.00 91,200.00 0.7M
2025-05-20 92,300.00 92,800.00 90,900.00 91,200.00 0.7M
2025-05-19 91,300.00 91,900.00 90,800.00 91,500.00 0.6M
2025-05-16 91,300.00 92,300.00 91,300.00 92,000.00 0.5M
2025-05-15 91,900.00 92,500.00 90,900.00 91,200.00 0.7M
2025-05-14 93,600.00 94,000.00 91,800.00 92,400.00 0.9M
2025-05-13 94,000.00 94,800.00 92,700.00 93,700.00 1.2M
2025-05-12 90,200.00 92,400.00 89,800.00 92,400.00 0.8M
2025-05-09 89,400.00 90,700.00 89,200.00 89,300.00 1.0M
2025-05-08 88,100.00 88,700.00 87,800.00 87,800.00 1.1M
2025-05-07 90,200.00 90,400.00 87,500.00 88,100.00 1.1M
2025-05-02 91,000.00 91,000.00 88,600.00 89,400.00 0.8M
2025-04-30 91,000.00 91,400.00 89,600.00 90,400.00 1.0M
2025-04-29 90,600.00 90,900.00 89,500.00 90,600.00 0.8M
2025-04-28 88,500.00 89,200.00 87,700.00 88,700.00 0.6M
2025-04-25 89,500.00 89,700.00 87,500.00 88,200.00 1.3M
2025-04-24 90,400.00 90,800.00 88,600.00 88,800.00 0.9M
2025-04-23 88,100.00 90,700.00 87,500.00 90,000.00 1.2M
2025-04-22 87,600.00 88,000.00 86,600.00 86,800.00 0.6M
2025-04-21 87,700.00 88,500.00 87,000.00 88,000.00 0.4M
2025-04-18 85,300.00 87,600.00 84,600.00 87,300.00 0.6M
2025-04-17 84,900.00 85,550.00 84,500.00 85,000.00 0.4M
2025-04-16 85,400.00 86,300.00 84,600.00 84,700.00 0.6M
2025-04-15 85,700.00 86,800.00 85,000.00 85,800.00 1.1M
2025-04-14 82,300.00 83,800.00 81,800.00 83,000.00 0.8M
2025-04-11 86,100.00 86,200.00 81,300.00 82,000.00 2.2M
2025-04-10 89,700.00 89,800.00 87,000.00 88,200.00 1.4M
2025-04-09 83,900.00 84,200.00 82,800.00 83,800.00 1.0M
2025-04-08 85,500.00 86,600.00 84,200.00 84,300.00 0.9M
2025-04-07 86,100.00 87,100.00 84,100.00 84,600.00 1.1M
2025-04-04 89,500.00 91,800.00 88,700.00 89,700.00 0.9M
2025-04-03 89,200.00 91,400.00 88,400.00 90,800.00 1.0M
2025-04-02 92,400.00 93,600.00 91,800.00 92,100.00 0.9M
2025-04-01 92,800.00 93,700.00 92,000.00 93,200.00 0.7M
2025-03-31 93,300.00 94,100.00 91,500.00 92,300.00 1.2M
2025-03-28 95,200.00 96,500.00 94,600.00 95,300.00 1.3M
2025-03-27 99,000.00 100,000.00 97,400.00 97,900.00 1.4M
2025-03-26 102,000.00 103,000.00 101,200.00 101,400.00 1.2M
2025-03-25 102,900.00 102,900.00 100,100.00 100,800.00 1.5M
2025-03-24 95,900.00 99,500.00 95,800.00 98,700.00 1.6M
2025-03-21 95,500.00 97,400.00 95,500.00 95,700.00 2.3M
2025-03-20 96,700.00 97,000.00 95,500.00 96,000.00 1.0M
2025-03-19 96,500.00 97,200.00 95,500.00 97,100.00 1.0M
2025-03-18 93,300.00 96,400.00 93,300.00 96,400.00 2.2M
2025-03-17 99,700.00 100,100.00 98,200.00 98,800.00 1.8M
2025-03-14 100,000.00 100,600.00 99,400.00 99,500.00 1.3M
2025-03-13 98,600.00 101,300.00 98,300.00 100,400.00 2.2M
2025-03-12 98,400.00 99,400.00 97,600.00 99,100.00 1.1M
2025-03-11 96,100.00 98,500.00 96,100.00 98,400.00 1.1M
2025-03-10 95,900.00 98,400.00 95,900.00 98,000.00 1.2M
2025-03-07 96,700.00 97,800.00 96,100.00 96,800.00 1.0M
2025-03-06 99,000.00 99,300.00 97,300.00 98,000.00 1.8M
2025-03-05 94,600.00 96,600.00 94,400.00 95,900.00 1.6M
2025-03-04 93,100.00 96,300.00 91,900.00 93,300.00 1.3M
2025-02-28 93,500.00 94,400.00 93,000.00 93,200.00 1.4M
2025-02-27 93,700.00 94,700.00 93,600.00 94,600.00 0.8M
2025-02-26 93,200.00 94,200.00 93,100.00 94,100.00 0.8M
2025-02-25 94,000.00 94,300.00 93,200.00 93,200.00 1.0M
2025-02-24 93,700.00 94,900.00 93,600.00 94,900.00 0.7M
2025-02-21 95,800.00 96,700.00 94,300.00 94,600.00 0.9M
2025-02-20 94,100.00 94,800.00 93,500.00 94,500.00 1.1M
2025-02-19 92,800.00 95,800.00 92,800.00 95,000.00 1.0M
2025-02-18 94,300.00 95,300.00 93,700.00 93,900.00 0.8M
2025-02-17 94,300.00 94,900.00 93,100.00 94,300.00 1.0M
2025-02-14 94,400.00 95,900.00 93,700.00 95,000.00 1.3M
2025-02-13 93,800.00 95,600.00 93,300.00 94,300.00 2.3M
2025-02-12 93,300.00 94,100.00 91,400.00 91,700.00 1.7M
2025-02-11 93,200.00 95,100.00 93,200.00 93,800.00 1.1M
2025-02-10 94,000.00 95,100.00 93,000.00 94,600.00 1.7M
2025-02-07 97,600.00 98,900.00 96,300.00 96,500.00 1.0M
2025-02-06 98,300.00 98,800.00 97,200.00 98,800.00 0.6M
2025-02-05 97,400.00 99,300.00 97,000.00 98,100.00 0.9M
2025-02-04 99,100.00 99,200.00 96,300.00 96,700.00 1.3M
2025-02-03 100,200.00 100,700.00 95,000.00 96,100.00 2.0M
2025-01-31 100,800.00 102,800.00 100,200.00 102,000.00 0.9M
2025-01-24 104,400.00 104,400.00 101,000.00 101,700.00 1.3M
2025-01-23 102,500.00 104,000.00 101,100.00 102,700.00 0.7M
2025-01-22 101,900.00 103,400.00 100,700.00 103,000.00 0.9M
2025-01-21 102,100.00 105,300.00 100,700.00 101,000.00 1.0M
2025-01-20 101,500.00 102,000.00 100,800.00 101,000.00 0.4M
2025-01-17 102,400.00 103,000.00 100,400.00 101,500.00 0.9M
2025-01-16 104,500.00 104,800.00 103,000.00 103,400.00 0.7M
2025-01-15 106,500.00 107,200.00 102,700.00 103,300.00 1.2M
2025-01-14 104,700.00 107,900.00 104,200.00 106,700.00 1.3M
2025-01-13 104,700.00 105,400.00 103,600.00 105,400.00 1.1M
2025-01-10 104,000.00 106,600.00 103,500.00 105,600.00 1.9M
2025-01-09 101,200.00 105,700.00 101,200.00 103,300.00 2.3M
2025-01-08 99,000.00 101,400.00 98,900.00 101,000.00 1.1M
2025-01-07 100,500.00 101,500.00 99,100.00 99,100.00 1.1M
2025-01-06 100,800.00 101,300.00 99,200.00 100,500.00 0.8M
2025-01-03 101,500.00 101,800.00 99,200.00 100,700.00 1.0M
2025-01-02 101,000.00 102,300.00 100,500.00 101,600.00 0.7M