Kia Corporation 000270
KRX · Südkorea · Langlebige Konsumgüter
KRW 113.300,00+500,00 (+0,44 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 113.300,00 | +0,44 % | KRW 112.400,00 | KRW 114.700,00 | KRW 112.300,00 | 762,23K |
| 2026-09-30 | KRW 112.800,00 | -2,76 % | KRW 116.100,00 | KRW 116.900,00 | KRW 112.800,00 | 914,01K |
| 2026-09-29 | KRW 116.000,00 | -1,36 % | KRW 116.000,00 | KRW 116.300,00 | KRW 113.700,00 | 942,95K |
| 2026-09-28 | KRW 117.600,00 | +1,91 % | KRW 116.600,00 | KRW 118.400,00 | KRW 115.600,00 | 1,04M |
| 2026-09-23 | KRW 115.400,00 | -2,62 % | KRW 119.100,00 | KRW 119.800,00 | KRW 115.000,00 | 798,45K |
| 2026-09-22 | KRW 118.500,00 | -1,25 % | KRW 120.600,00 | KRW 122.000,00 | KRW 118.200,00 | 786,79K |
| 2026-09-21 | KRW 120.000,00 | -1,56 % | KRW 121.500,00 | KRW 121.600,00 | KRW 119.100,00 | 800,59K |
| 2026-09-18 | KRW 121.900,00 | +0,83 % | KRW 122.400,00 | KRW 122.500,00 | KRW 120.600,00 | 851,86K |
| 2026-09-17 | KRW 120.900,00 | +0,17 % | KRW 121.600,00 | KRW 121.800,00 | KRW 119.200,00 | 565,03K |
| 2026-09-16 | KRW 120.700,00 | -0,90 % | KRW 121.800,00 | KRW 121.900,00 | KRW 120.000,00 | 529,55K |
| 2026-09-15 | KRW 121.800,00 | -1,93 % | KRW 123.400,00 | KRW 124.100,00 | KRW 121.700,00 | 479,92K |
| 2026-09-14 | KRW 124.200,00 | -1,90 % | KRW 124.700,00 | KRW 125.000,00 | KRW 122.000,00 | 488,52K |
| 2026-09-11 | KRW 126.600,00 | -0,31 % | KRW 125.100,00 | KRW 126.800,00 | KRW 124.900,00 | 531,71K |
| 2026-09-10 | KRW 127.000,00 | +0,16 % | KRW 125.800,00 | KRW 127.500,00 | KRW 125.300,00 | 852,21K |
| 2026-09-09 | KRW 126.800,00 | +1,12 % | KRW 123.900,00 | KRW 127.400,00 | KRW 123.900,00 | 836,91K |
| 2026-09-08 | KRW 125.400,00 | -2,34 % | KRW 128.900,00 | KRW 129.700,00 | KRW 125.300,00 | 536,78K |
| 2026-09-07 | KRW 128.400,00 | +1,50 % | KRW 128.300,00 | KRW 128.400,00 | KRW 126.200,00 | 719,88K |
| 2026-09-04 | KRW 126.500,00 | -0,71 % | KRW 132.700,00 | KRW 132.700,00 | KRW 125.700,00 | 977,14K |
| 2026-09-03 | KRW 127.400,00 | +2,41 % | KRW 124.900,00 | KRW 128.400,00 | KRW 123.800,00 | 841,09K |
| 2026-09-02 | KRW 124.400,00 | -5,18 % | KRW 129.700,00 | KRW 129.700,00 | KRW 123.300,00 | 969,53K |
| 2026-09-01 | KRW 131.200,00 | +0,15 % | KRW 129.700,00 | KRW 133.000,00 | KRW 129.300,00 | 813,48K |
| 2026-08-31 | KRW 131.000,00 | +2,34 % | KRW 127.400,00 | KRW 132.100,00 | KRW 125.500,00 | 1,01M |
| 2026-08-28 | KRW 128.000,00 | +1,51 % | KRW 126.200,00 | KRW 128.100,00 | KRW 126.000,00 | 820,39K |
| 2026-08-27 | KRW 126.100,00 | -4,03 % | KRW 133.000,00 | KRW 134.600,00 | KRW 125.000,00 | 1,44M |
| 2026-08-26 | KRW 131.400,00 | -2,59 % | KRW 135.800,00 | KRW 135.800,00 | KRW 130.200,00 | 730,26K |
| 2026-08-25 | KRW 134.900,00 | +2,59 % | KRW 132.100,00 | KRW 134.900,00 | KRW 128.600,00 | 574,48K |
| 2026-08-24 | KRW 131.500,00 | +0,46 % | KRW 132.100,00 | KRW 132.200,00 | KRW 129.600,00 | 658,49K |
| 2026-08-21 | KRW 130.900,00 | -0,15 % | KRW 129.900,00 | KRW 131.800,00 | KRW 129.400,00 | 667,26K |
| 2026-08-20 | KRW 131.100,00 | -1,43 % | KRW 134.600,00 | KRW 134.600,00 | KRW 130.800,00 | 869,61K |
| 2026-08-19 | KRW 133.000,00 | -3,06 % | KRW 132.800,00 | KRW 133.600,00 | KRW 130.000,00 | 634,20K |
| 2026-08-18 | KRW 137.200,00 | -3,18 % | KRW 141.800,00 | KRW 142.300,00 | KRW 136.000,00 | 513,46K |
| 2026-08-14 | KRW 141.700,00 | +3,13 % | KRW 137.400,00 | KRW 142.400,00 | KRW 137.200,00 | 771,77K |
| 2026-08-13 | KRW 137.400,00 | +1,33 % | KRW 137.900,00 | KRW 141.000,00 | KRW 135.900,00 | 1,04M |
| 2026-08-12 | KRW 135.600,00 | +0,97 % | KRW 135.800,00 | KRW 137.900,00 | KRW 134.700,00 | 851,05K |
| 2026-08-11 | KRW 134.300,00 | -0,89 % | KRW 133.800,00 | KRW 136.800,00 | KRW 133.800,00 | 454,12K |
| 2026-08-10 | KRW 135.500,00 | +0,44 % | KRW 133.600,00 | KRW 136.200,00 | KRW 132.800,00 | 703,95K |
| 2026-08-07 | KRW 134.900,00 | +0,97 % | KRW 134.000,00 | KRW 135.000,00 | KRW 131.000,00 | 880,57K |
| 2026-08-06 | KRW 133.600,00 | +0,45 % | KRW 132.600,00 | KRW 135.800,00 | KRW 130.300,00 | 796,64K |
| 2026-08-05 | KRW 133.000,00 | +2,62 % | KRW 131.400,00 | KRW 134.400,00 | KRW 131.300,00 | 850,56K |
| 2026-08-04 | KRW 129.600,00 | 0,00 % | KRW 128.400,00 | KRW 129.800,00 | KRW 126.400,00 | 700,16K |
| 2026-08-03 | KRW 129.600,00 | -1,74 % | KRW 127.000,00 | KRW 130.400,00 | KRW 127.000,00 | 686,07K |
| 2026-07-31 | KRW 131.900,00 | +9,19 % | KRW 126.100,00 | KRW 132.300,00 | KRW 123.700,00 | 1,43M |
| 2026-07-30 | KRW 120.800,00 | +0,33 % | KRW 115.000,00 | KRW 124.400,00 | KRW 115.000,00 | 1,38M |
| 2026-07-29 | KRW 120.400,00 | -1,15 % | KRW 122.700,00 | KRW 126.500,00 | KRW 114.700,00 | 1,83M |
| 2026-07-28 | KRW 121.800,00 | -6,60 % | KRW 126.000,00 | KRW 127.300,00 | KRW 121.100,00 | 1,12M |
| 2026-07-27 | KRW 130.400,00 | -0,08 % | KRW 133.100,00 | KRW 133.200,00 | KRW 127.200,00 | 1,05M |
| 2026-07-24 | KRW 130.500,00 | -12,88 % | KRW 146.300,00 | KRW 146.800,00 | KRW 129.500,00 | 1,51M |
| 2026-07-23 | KRW 149.800,00 | +2,04 % | KRW 146.500,00 | KRW 150.000,00 | KRW 145.000,00 | 555,09K |
| 2026-07-22 | KRW 146.800,00 | +1,52 % | KRW 146.400,00 | KRW 150.300,00 | KRW 145.500,00 | 790,26K |
| 2026-07-21 | KRW 144.600,00 | +3,29 % | KRW 139.500,00 | KRW 144.900,00 | KRW 137.300,00 | 870,75K |
| 2026-07-20 | KRW 140.000,00 | -6,48 % | KRW 143.000,00 | KRW 146.300,00 | KRW 138.100,00 | 876,71K |
| 2026-07-16 | KRW 149.700,00 | +3,24 % | KRW 143.400,00 | KRW 150.500,00 | KRW 142.400,00 | 967,29K |
| 2026-07-15 | KRW 145.000,00 | +3,87 % | KRW 141.400,00 | KRW 146.300,00 | KRW 141.300,00 | 1,07M |
| 2026-07-14 | KRW 139.600,00 | -2,72 % | KRW 143.700,00 | KRW 144.700,00 | KRW 138.700,00 | 1,14M |
| 2026-07-13 | KRW 143.500,00 | -2,71 % | KRW 148.000,00 | KRW 151.100,00 | KRW 142.300,00 | 898,41K |
| 2026-07-10 | KRW 147.500,00 | +1,86 % | KRW 147.400,00 | KRW 152.000,00 | KRW 145.500,00 | 1,01M |
| 2026-07-09 | KRW 144.800,00 | -7,65 % | KRW 156.700,00 | KRW 156.900,00 | KRW 144.400,00 | 1,36M |
| 2026-07-08 | KRW 156.800,00 | +2,02 % | KRW 153.100,00 | KRW 162.900,00 | KRW 150.000,00 | 1,78M |
| 2026-07-07 | KRW 153.700,00 | -4,36 % | KRW 157.700,00 | KRW 159.100,00 | KRW 147.200,00 | 1,18M |
| 2026-07-06 | KRW 160.700,00 | +5,72 % | KRW 153.000,00 | KRW 162.500,00 | KRW 150.400,00 | 1,61M |
| 2026-07-03 | KRW 152.000,00 | +4,68 % | KRW 146.800,00 | KRW 152.000,00 | KRW 143.800,00 | 1,08M |
| 2026-07-02 | KRW 145.200,00 | +2,61 % | KRW 142.900,00 | KRW 148.700,00 | KRW 137.600,00 | 1,32M |
| 2026-07-01 | KRW 141.500,00 | +2,54 % | KRW 140.500,00 | KRW 144.200,00 | KRW 137.700,00 | 791,00K |
| 2026-06-30 | KRW 138.000,00 | -1,85 % | KRW 143.400,00 | KRW 143.500,00 | KRW 136.200,00 | 979,11K |
| 2026-06-29 | KRW 140.600,00 | +3,92 % | KRW 135.400,00 | KRW 142.400,00 | KRW 132.100,00 | 786,61K |
| 2026-06-26 | KRW 135.300,00 | -3,01 % | KRW 138.200,00 | KRW 139.000,00 | KRW 130.000,00 | 1,13M |
| 2026-06-25 | KRW 139.500,00 | +0,43 % | KRW 142.000,00 | KRW 144.200,00 | KRW 138.300,00 | 1,04M |
| 2026-06-24 | KRW 138.900,00 | +1,09 % | KRW 139.300,00 | KRW 141.400,00 | KRW 136.300,00 | 1,13M |
| 2026-06-23 | KRW 137.400,00 | -9,25 % | KRW 150.300,00 | KRW 151.400,00 | KRW 137.300,00 | 1,32M |
| 2026-06-22 | KRW 151.400,00 | -2,26 % | KRW 154.500,00 | KRW 155.700,00 | KRW 151.100,00 | 735,09K |
| 2026-06-19 | KRW 154.900,00 | -2,46 % | KRW 159.000,00 | KRW 162.400,00 | KRW 153.700,00 | 1,61M |
| 2026-06-18 | KRW 158.800,00 | -4,51 % | KRW 165.500,00 | KRW 167.000,00 | KRW 158.500,00 | 1,06M |
| 2026-06-17 | KRW 166.300,00 | -2,29 % | KRW 169.200,00 | KRW 169.400,00 | KRW 165.800,00 | 585,30K |
| 2026-06-16 | KRW 170.200,00 | +1,61 % | KRW 171.700,00 | KRW 171.900,00 | KRW 166.200,00 | 1,13M |
| 2026-06-15 | KRW 167.500,00 | +0,42 % | KRW 169.200,00 | KRW 172.900,00 | KRW 167.100,00 | 1,30M |
| 2026-06-12 | KRW 166.800,00 | +6,92 % | KRW 162.800,00 | KRW 168.900,00 | KRW 160.800,00 | 2,42M |
| 2026-06-11 | KRW 156.000,00 | -2,32 % | KRW 154.300,00 | KRW 156.000,00 | KRW 150.300,00 | 1,63M |
| 2026-06-10 | KRW 159.700,00 | -2,80 % | KRW 162.000,00 | KRW 164.800,00 | KRW 154.500,00 | 669 |
| 2026-06-09 | KRW 164.300,00 | +8,52 % | KRW 155.900,00 | KRW 167.300,00 | KRW 154.500,00 | 2,33M |
| 2026-06-08 | KRW 151.400,00 | -6,02 % | KRW 149.900,00 | KRW 154.700,00 | KRW 149.800,00 | 1,31M |
| 2026-06-05 | KRW 161.100,00 | -1,95 % | KRW 162.900,00 | KRW 163.000,00 | KRW 154.600,00 | 1,08M |
| 2026-06-04 | KRW 164.300,00 | -2,67 % | KRW 166.000,00 | KRW 168.000,00 | KRW 162.000,00 | 1,48M |
| 2026-06-02 | KRW 168.800,00 | -0,65 % | KRW 171.300,00 | KRW 172.700,00 | KRW 163.900,00 | 1,44M |
| 2026-06-01 | KRW 169.900,00 | +0,41 % | KRW 170.500,00 | KRW 174.600,00 | KRW 167.600,00 | 1,73M |
| 2026-05-29 | KRW 169.200,00 | +2,98 % | KRW 165.500,00 | KRW 172.500,00 | KRW 164.100,00 | 2,55M |
| 2026-05-28 | KRW 164.300,00 | -0,24 % | KRW 172.900,00 | KRW 173.000,00 | KRW 159.500,00 | 1,41M |
| 2026-05-27 | KRW 164.700,00 | -1,38 % | KRW 167.300,00 | KRW 169.000,00 | KRW 162.500,00 | 1,30M |
| 2026-05-26 | KRW 167.000,00 | +1,33 % | KRW 168.400,00 | KRW 170.500,00 | KRW 165.500,00 | 887,77K |
| 2026-05-22 | KRW 164.800,00 | -1,85 % | KRW 169.500,00 | KRW 169.800,00 | KRW 162.400,00 | 900,34K |
| 2026-05-21 | KRW 167.900,00 | +12,38 % | KRW 154.500,00 | KRW 169.300,00 | KRW 153.700,00 | 1,63M |