• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.09% Nasdaq Up0.98%

    More On 000270.KS

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Kia Motors Corp. (000270.KS)

    -KSE
    43,050.00 Down 600.00(1.37%) 2:00AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 3, 20004,703.434,781.654,380.144,406.212,189,5004,098.25
    Mar 2, 20004,661.724,849.444,421.854,661.722,334,5004,335.90
    Mar 1, 20004,661.724,661.724,661.724,661.7204,335.90
    Feb 29, 20004,703.434,901.584,588.724,661.721,451,2004,335.90
    Feb 28, 20004,901.585,110.164,547.004,640.861,890,1004,316.50
    Feb 25, 20005,266.595,610.755,131.025,318.741,208,2004,947.00
    Feb 24, 20005,673.325,683.755,339.605,433.46951,3005,053.70
    Feb 23, 20005,370.886,038.335,350.035,808.901,550,0005,402.90
    Feb 22, 20005,350.036,048.765,068.455,350.032,170,2004,976.10
    Feb 21, 20005,965.336,246.915,767.185,767.181,438,9005,364.10
    Feb 18, 20007,519.247,519.246,674.506,778.792,089,2006,305.01
    Feb 17, 20007,519.247,529.676,830.937,529.673,195,2007,003.40
    Feb 16, 20006,361.636,830.936,361.636,549.351,193,9006,091.60
    Feb 15, 20006,841.366,841.365,965.336,278.203,238,9005,839.40
    Feb 14, 20006,226.056,226.055,892.335,954.901,150,5005,538.70
    Feb 11, 20006,778.796,778.796,465.926,465.92945,8006,014.00
    Feb 10, 20006,830.936,903.936,695.356,903.93660,1006,421.40
    Feb 9, 20007,154.237,154.236,883.076,883.071,035,3006,402.00
    Feb 8, 20007,112.517,143.807,029.087,143.801,028,3006,644.50
    Feb 7, 20007,300.237,300.237,112.517,164.65769,4006,663.90
    Feb 4, 20007,091.657,091.657,091.657,091.6506,596.00
    Feb 3, 20007,143.807,143.806,987.367,091.65665,0006,596.00
    Feb 2, 20006,976.937,112.516,903.937,112.51687,9006,615.40
    Feb 1, 20007,008.227,070.796,976.936,976.93407,6006,489.30
    Jan 31, 20006,976.937,029.086,883.077,008.22429,2006,518.40
    Jan 28, 20006,893.507,195.946,883.077,091.65623,2006,596.00
    Jan 27, 20007,091.657,300.237,091.657,300.23454,4006,790.00
    Jan 26, 20007,091.657,091.656,830.936,883.07326,7006,402.00
    Jan 25, 20007,091.657,091.656,935.226,935.22362,1006,450.50
    Jan 24, 20006,987.367,154.236,987.367,091.651,018,5006,596.00
    Jan 21, 20006,883.077,352.376,883.077,300.23466,7006,790.00
    Jan 20, 20007,237.667,237.666,830.937,049.94626,8006,557.20
    Jan 19, 20007,925.967,925.967,498.387,498.38649,6006,974.30
    Jan 18, 20008,217.978,217.977,821.678,134.542,563,4007,566.00
    Jan 17, 20008,468.278,468.277,508.817,508.811,646,8006,984.00
    Jan 14, 20007,195.947,508.816,987.367,508.81843,9006,984.00
    Jan 13, 20007,696.537,696.537,195.947,195.94702,7006,693.00
    Jan 12, 20007,717.398,447.417,300.237,508.811,606,6006,984.00
    Jan 11, 20007,143.807,717.397,143.807,717.391,127,2007,178.00
    Jan 10, 20006,841.367,102.086,810.077,091.651,076,7006,596.00
    Jan 7, 20006,987.367,143.806,778.796,778.79701,4006,305.01
    Jan 6, 20007,331.527,519.246,935.226,935.22379,0006,450.50
    Jan 5, 20007,404.527,404.527,248.097,248.09686,1006,741.50
    Jan 4, 20007,404.527,665.247,300.237,665.24636,3007,129.50
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in KRW.