• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.16% Nasdaq Down0.08%

    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
    44,600.00 Down 300.00(0.67%) Jul 3, 2:00AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 27, 201276,800.0077,500.0076,400.0076,800.00896,20073,589.57
    Aug 24, 201277,300.0077,600.0076,200.0076,500.001,337,00073,302.11
    Aug 23, 201278,100.0078,700.0077,600.0078,100.00956,00074,835.23
    Aug 22, 201277,400.0078,100.0076,500.0078,100.00810,60074,835.23
    Aug 21, 201276,800.0077,900.0076,700.0077,700.00942,40074,451.95
    Aug 20, 201277,800.0077,900.0076,400.0076,800.00912,80073,589.57
    Aug 17, 201277,600.0078,000.0077,000.0077,200.001,399,70073,972.85
    Aug 16, 201278,500.0078,600.0076,800.0076,900.001,440,80073,685.39
    Aug 15, 201278,500.0078,500.0078,500.0078,500.00075,218.51
    Aug 14, 201278,500.0078,800.0077,800.0078,500.001,077,50075,218.51
    Aug 13, 201278,900.0079,000.0077,900.0078,100.00782,00074,835.23
    Aug 10, 201278,100.0079,200.0077,800.0078,800.001,647,90075,505.97
    Aug 9, 201275,800.0078,000.0075,800.0078,000.002,535,80074,739.41
    Aug 8, 201276,000.0076,700.0075,200.0075,800.001,754,90072,631.37
    Aug 7, 201276,000.0077,100.0075,900.0075,900.00984,70072,727.19
    Aug 6, 201276,700.0076,800.0075,800.0076,500.001,378,30073,302.11
    Aug 3, 201276,700.0077,200.0075,400.0075,500.001,478,60072,343.91
    Aug 2, 201278,900.0079,000.0077,000.0077,800.001,224,70074,547.77
    Aug 1, 201277,700.0078,500.0077,500.0078,200.00956,10074,931.05
    Jul 31, 201276,400.0079,000.0076,200.0078,100.002,398,00074,835.23
    Jul 30, 201277,000.0077,500.0076,000.0076,000.001,627,00072,823.01
    Jul 27, 201277,300.0077,600.0075,800.0076,400.001,630,10073,206.29
    Jul 26, 201276,300.0076,900.0075,100.0076,300.001,055,70073,110.47
    Jul 25, 201275,100.0076,500.0074,600.0076,300.001,467,00073,110.47
    Jul 24, 201274,500.0076,300.0074,000.0076,000.001,253,60072,823.01
    Jul 23, 201275,000.0075,000.0074,000.0074,200.001,020,50071,098.26
    Jul 20, 201275,500.0076,100.0074,600.0076,000.001,158,70072,823.01
    Jul 19, 201274,500.0075,200.0073,800.0075,200.001,188,60072,056.45
    Jul 18, 201273,700.0074,500.0072,900.0072,900.00908,20069,852.60
    Jul 17, 201274,000.0074,400.0073,000.0073,700.00848,60070,619.16
    Jul 16, 201274,700.0074,700.0074,000.0074,300.001,035,70071,194.08
    Jul 13, 201272,700.0074,500.0072,000.0074,100.001,465,50071,002.44
    Jul 12, 201273,800.0074,200.0072,300.0072,300.001,523,70069,277.68
    Jul 11, 201272,800.0073,500.0072,200.0073,200.00654,50070,140.06
    Jul 10, 201273,300.0073,500.0072,000.0073,100.00787,00070,044.24
    Jul 9, 201273,500.0073,500.0072,500.0072,500.001,089,20069,469.32
    Jul 6, 201274,400.0074,500.0073,500.0073,700.00758,40070,619.16
    Jul 5, 201274,600.0074,800.0073,800.0074,100.00835,60071,002.44
    Jul 4, 201274,300.0074,500.0073,600.0074,500.001,786,80071,385.72
    Jul 3, 201275,800.0075,800.0073,100.0073,500.002,542,20070,427.52
    Jul 2, 201275,600.0075,900.0075,000.0075,300.00950,30072,152.27
    Jun 29, 201273,000.0074,700.0072,500.0074,700.001,357,60071,577.36
    Jun 28, 201274,300.0074,400.0073,400.0074,300.001,215,60071,194.08
    Jun 27, 201276,100.0076,200.0072,500.0073,600.003,269,00070,523.34
    Jun 26, 201276,700.0077,000.0075,800.0076,100.001,303,80072,918.83
    Jun 25, 201277,000.0077,900.0076,500.0077,300.001,093,90074,068.67
    Jun 22, 201277,900.0078,200.0077,200.0077,500.001,091,30074,260.31
    Jun 21, 201279,700.0080,300.0078,700.0078,800.00787,50075,505.97
    Jun 20, 201280,900.0081,000.0079,600.0080,000.00885,80076,655.80
    Jun 19, 201280,000.0080,400.0079,500.0080,000.001,075,00076,655.80
    Jun 18, 201279,400.0080,500.0079,300.0080,000.001,758,20076,655.80
    Jun 15, 201278,500.0078,500.0077,300.0077,900.00917,40074,643.59
    Jun 14, 201277,900.0078,300.0077,200.0078,300.001,100,20075,026.87
    Jun 13, 201278,800.0078,800.0077,800.0078,000.00606,50074,739.41
    Jun 12, 201276,900.0078,200.0076,400.0078,100.00871,00074,835.23
    Jun 11, 201278,200.0078,400.0077,100.0077,900.00869,00074,643.59
    Jun 8, 201278,100.0078,600.0076,700.0077,000.00699,50073,781.21
    Jun 7, 201278,100.0079,300.0077,900.0078,100.001,350,20074,835.23
    Jun 6, 201276,900.0076,900.0076,900.0076,900.00073,685.39
    Jun 5, 201277,600.0077,900.0076,400.0076,900.001,020,80073,685.39
    Jun 4, 201276,400.0077,700.0076,400.0076,700.001,474,90073,493.75
    Jun 1, 201279,800.0080,200.0078,600.0079,400.001,111,40076,080.88
    May 31, 201277,700.0080,200.0077,000.0080,200.002,828,90076,847.44
    May 30, 201278,400.0079,000.0077,300.0078,500.001,112,20075,218.51
    May 29, 201276,000.0077,900.0075,500.0077,900.001,027,20074,643.59
    May 28, 201276,400.0076,400.0076,400.0076,400.00073,206.29
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in KRW.