• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.11% Nasdaq Up0.15%

    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
    45,400.00 Down 1,950.00(4.12%) 2:00AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 29, 201260,200.0062,500.0060,100.0062,000.003,258,50059,408.25
    Nov 28, 201259,000.0060,600.0058,900.0059,200.002,094,70056,725.29
    Nov 27, 201258,300.0059,900.0057,600.0059,500.002,567,30057,012.75
    Nov 26, 201257,600.0058,000.0057,100.0057,800.001,106,80055,383.82
    Nov 23, 201255,800.0057,800.0055,800.0057,400.001,820,80055,000.54
    Nov 22, 201254,600.0056,400.0054,200.0055,800.001,672,30053,467.42
    Nov 21, 201255,800.0056,100.0054,500.0054,700.001,831,90052,413.41
    Nov 20, 201257,900.0057,900.0055,300.0055,500.002,396,00053,179.96
    Nov 19, 201258,500.0059,300.0056,400.0056,800.002,350,30054,425.62
    Nov 16, 201254,900.0058,300.0054,800.0058,200.002,852,70055,767.10
    Nov 15, 201254,200.0055,900.0054,000.0054,900.001,292,40052,605.04
    Nov 14, 201255,500.0056,000.0054,400.0055,300.001,687,20052,988.32
    Nov 13, 201256,300.0057,000.0055,300.0055,300.001,362,90052,988.32
    Nov 12, 201256,200.0057,100.0055,200.0056,500.001,773,30054,138.16
    Nov 9, 201255,800.0056,600.0054,200.0056,600.003,275,90054,233.98
    Nov 8, 201257,500.0058,900.0057,000.0057,500.002,090,80055,096.36
    Nov 7, 201258,000.0058,800.0057,400.0058,800.002,497,20056,342.02
    Nov 6, 201256,400.0057,700.0056,300.0057,200.003,330,30054,808.90
    Nov 5, 201256,100.0058,000.0056,000.0056,300.005,384,50053,946.52
    Nov 2, 201261,000.0061,200.0060,000.0060,500.001,815,90057,970.95
    Nov 1, 201261,000.0061,400.0058,200.0060,100.003,265,20057,587.67
    Oct 31, 201261,000.0061,800.0060,500.0060,600.001,375,30058,066.77
    Oct 30, 201260,200.0062,000.0060,100.0061,200.002,302,70058,641.69
    Oct 29, 201262,300.0062,900.0059,500.0059,800.003,462,10057,300.21
    Oct 26, 201265,100.0066,200.0062,000.0062,300.003,900,80059,695.71
    Oct 25, 201261,900.0066,100.0061,900.0066,000.003,055,80063,241.04
    Oct 24, 201264,200.0064,800.0061,500.0062,400.003,996,70059,791.53
    Oct 23, 201265,700.0066,700.0065,300.0065,300.001,042,10062,570.30
    Oct 22, 201265,900.0066,400.0065,100.0066,200.001,196,00063,432.68
    Oct 19, 201268,500.0068,600.0066,600.0066,800.001,348,40064,007.59
    Oct 18, 201267,300.0068,900.0066,700.0068,700.00962,30065,828.17
    Oct 17, 201267,200.0067,900.0066,700.0067,300.001,027,60064,486.70
    Oct 16, 201266,300.0068,200.0066,300.0067,000.001,494,20064,199.23
    Oct 15, 201267,000.0067,700.0066,100.0066,100.002,209,50063,336.86
    Oct 12, 201269,400.0069,900.0067,800.0068,200.001,516,90065,349.07
    Oct 11, 201269,700.0070,700.0069,000.0069,500.001,153,40066,594.73
    Oct 10, 201270,700.0071,000.0070,100.0070,300.00878,10067,361.29
    Oct 9, 201270,800.0071,800.0070,700.0071,300.00700,70068,319.48
    Oct 8, 201271,800.0072,200.0070,700.0071,000.001,168,50068,032.02
    Oct 5, 201272,400.0072,600.0071,500.0071,700.00971,50068,702.77
    Oct 4, 201271,800.0073,000.0071,400.0072,000.001,910,00068,990.22
    Oct 3, 201271,800.0071,800.0071,800.0071,800.00068,798.59
    Oct 2, 201270,400.0071,900.0070,000.0071,800.002,131,00068,798.59
    Oct 1, 201269,400.0069,400.0069,400.0069,400.00066,498.91
    Sep 28, 201270,500.0070,500.0068,200.0069,400.002,885,60066,498.91
    Sep 27, 201271,600.0071,800.0069,700.0069,800.003,899,20066,882.19
    Sep 26, 201272,000.0072,900.0071,800.0071,900.001,726,60068,894.41
    Sep 25, 201273,200.0073,500.0072,400.0072,500.001,098,10069,469.32
    Sep 24, 201273,200.0074,100.0072,600.0073,700.001,302,30070,619.16
    Sep 21, 201273,200.0073,700.0072,900.0073,200.001,168,10070,140.06
    Sep 20, 201273,600.0073,700.0072,500.0073,000.002,291,20069,948.42
    Sep 19, 201274,900.0075,200.0073,200.0073,300.003,082,10070,235.88
    Sep 18, 201276,700.0076,700.0075,300.0075,600.001,169,60072,439.73
    Sep 17, 201276,800.0076,900.0075,300.0076,400.001,402,20073,206.29
    Sep 14, 201275,400.0076,200.0074,800.0076,100.002,832,30072,918.84
    Sep 13, 201272,800.0073,800.0072,600.0073,400.001,216,00070,331.70
    Sep 12, 201273,300.0073,800.0072,600.0072,600.001,331,50069,565.14
    Sep 11, 201273,300.0073,300.0072,500.0072,700.00727,50069,660.96
    Sep 10, 201272,500.0073,300.0072,200.0072,900.001,387,60069,852.60
    Sep 7, 201273,800.0073,800.0073,000.0073,100.001,529,60070,044.24
    Sep 6, 201272,300.0072,800.0071,500.0072,000.001,399,50068,990.22
    Sep 5, 201273,400.0073,500.0071,500.0071,800.002,202,70068,798.59
    Sep 4, 201275,700.0075,700.0073,700.0073,700.001,837,80070,619.16
    Sep 3, 201274,100.0075,700.0074,000.0075,600.00959,80072,439.73
    Aug 31, 201275,100.0075,700.0074,100.0074,100.001,546,90071,002.44
    Aug 30, 201276,400.0076,600.0075,100.0075,500.001,687,60072,343.91
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in KRW.