• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.56% Nasdaq Up0.27%

    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
    52,800.00 Up 400.00(0.76%) 1:00AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 17, 20005,475.175,589.895,423.035,464.74881,3005,211.66
    Mar 16, 20005,475.175,558.605,381.315,423.031,040,9005,171.88
    Mar 15, 20005,433.465,548.175,329.175,391.741,021,1005,142.04
    Mar 14, 20005,631.615,777.615,454.315,642.031,475,8005,380.74
    Mar 13, 20005,840.185,840.185,579.465,610.752,923,5005,350.90
    Mar 10, 20005,423.035,610.755,245.745,329.171,533,2005,082.36
    Mar 9, 20005,631.615,735.905,350.035,475.171,952,4005,221.60
    Mar 8, 20005,214.455,735.904,974.595,548.171,754,2005,291.22
    Mar 7, 20005,725.475,819.335,318.745,662.893,751,8005,400.63
    Mar 6, 20004,406.215,063.234,296.715,063.233,260,4004,828.74
    Mar 3, 20004,703.434,781.654,380.144,406.212,189,5004,202.15
    Mar 2, 20004,661.724,849.444,421.854,661.722,334,5004,445.83
    Mar 1, 20004,661.724,661.724,661.724,661.7204,445.83
    Feb 29, 20004,703.434,901.584,588.724,661.721,451,2004,445.83
    Feb 28, 20004,901.585,110.164,547.004,640.861,890,1004,425.93
    Feb 25, 20005,266.595,610.755,131.025,318.741,208,2005,072.42
    Feb 24, 20005,673.325,683.755,339.605,433.46951,3005,181.82
    Feb 23, 20005,370.886,038.335,350.035,808.901,550,0005,539.88
    Feb 22, 20005,350.036,048.765,068.455,350.032,170,2005,102.26
    Feb 21, 20005,965.336,246.915,767.185,767.181,438,9005,500.09
    Feb 18, 20007,519.247,519.246,674.506,778.792,089,2006,464.85
    Feb 17, 20007,519.247,529.676,830.937,529.673,195,2007,180.95
    Feb 16, 20006,361.636,830.936,361.636,549.351,193,9006,246.04
    Feb 15, 20006,841.366,841.365,965.336,278.203,238,9005,987.44
    Feb 14, 20006,226.056,226.055,892.335,954.901,150,5005,679.12
    Feb 11, 20006,778.796,778.796,465.926,465.92945,8006,166.47
    Feb 10, 20006,830.936,903.936,695.356,903.93660,1006,584.19
    Feb 9, 20007,154.237,154.236,883.076,883.071,035,3006,564.30
    Feb 8, 20007,112.517,143.807,029.087,143.801,028,3006,812.96
    Feb 7, 20007,300.237,300.237,112.517,164.65769,4006,832.84
    Feb 4, 20007,091.657,091.657,091.657,091.6506,763.22
    Feb 3, 20007,143.807,143.806,987.367,091.65665,0006,763.22
    Feb 2, 20006,976.937,112.516,903.937,112.51687,9006,783.11
    Feb 1, 20007,008.227,070.796,976.936,976.93407,6006,653.81
    Jan 31, 20006,976.937,029.086,883.077,008.22429,2006,683.65
    Jan 28, 20006,893.507,195.946,883.077,091.65623,2006,763.22
    Jan 27, 20007,091.657,300.237,091.657,300.23454,4006,962.14
    Jan 26, 20007,091.657,091.656,830.936,883.07326,7006,564.30
    Jan 25, 20007,091.657,091.656,935.226,935.22362,1006,614.04
    Jan 24, 20006,987.367,154.236,987.367,091.651,018,5006,763.22
    Jan 21, 20006,883.077,352.376,883.077,300.23466,7006,962.14
    Jan 20, 20007,237.667,237.666,830.937,049.94626,8006,723.44
    Jan 19, 20007,925.967,925.967,498.387,498.38649,6007,151.11
    Jan 18, 20008,217.978,217.977,821.678,134.542,563,4007,757.81
    Jan 17, 20008,468.278,468.277,508.817,508.811,646,8007,161.06
    Jan 14, 20007,195.947,508.816,987.367,508.81843,9007,161.06
    Jan 13, 20007,696.537,696.537,195.947,195.94702,7006,862.68
    Jan 12, 20007,717.398,447.417,300.237,508.811,606,6007,161.06
    Jan 11, 20007,143.807,717.397,143.807,717.391,127,2007,359.98
    Jan 10, 20006,841.367,102.086,810.077,091.651,076,7006,763.22
    Jan 7, 20006,987.367,143.806,778.796,778.79701,4006,464.85
    Jan 6, 20007,331.527,519.246,935.226,935.22379,0006,614.04
    Jan 5, 20007,404.527,404.527,248.097,248.09686,1006,912.42
    Jan 4, 20007,404.527,665.247,300.237,665.24636,3007,310.25
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in KRW.