• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.03% Nasdaq Up0.07%

    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
    53,000.00 Down 300.00(0.56%) 12:59AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 27, 201257,400.0058,500.0056,700.0057,200.002,384,80056,577.32
    Dec 27, 2012559.00 Dividend
    Dec 26, 201258,100.0059,000.0057,900.0058,000.001,541,80056,815.69
    Dec 25, 201257,800.0057,800.0057,800.0057,800.00056,619.78
    Dec 24, 201257,800.0058,300.0057,400.0057,800.001,170,20056,619.78
    Dec 21, 201257,800.0058,500.0057,800.0057,800.001,339,30056,619.78
    Dec 20, 201259,500.0059,600.0057,900.0058,100.002,158,60056,913.65
    Dec 19, 201258,700.0058,700.0058,700.0058,700.00057,501.40
    Dec 18, 201258,800.0059,200.0057,500.0058,700.002,192,80057,501.40
    Dec 17, 201261,500.0061,700.0058,100.0059,200.003,701,50057,991.19
    Dec 14, 201261,100.0061,500.0060,900.0061,400.001,278,60060,146.27
    Dec 13, 201262,200.0062,200.0060,800.0061,800.002,136,40060,538.10
    Dec 12, 201262,200.0062,500.0060,800.0061,200.001,601,50059,950.35
    Dec 11, 201261,800.0062,300.0061,100.0062,300.001,283,30061,027.89
    Dec 10, 201262,100.0062,600.0061,200.0061,500.001,290,40060,244.23
    Dec 7, 201261,500.0062,100.0060,100.0060,900.001,443,40059,656.48
    Dec 6, 201262,500.0062,800.0061,200.0061,500.001,358,30060,244.23
    Dec 5, 201262,300.0063,200.0062,000.0062,300.001,122,50061,027.89
    Dec 4, 201262,400.0062,600.0061,500.0062,300.001,090,70061,027.89
    Dec 3, 201263,000.0063,500.0062,000.0062,600.001,624,60061,321.77
    Nov 30, 201262,000.0063,200.0061,300.0061,900.002,524,50060,636.06
    Nov 29, 201260,200.0062,500.0060,100.0062,000.003,258,50060,734.02
    Nov 28, 201259,000.0060,600.0058,900.0059,200.002,094,70057,991.19
    Nov 27, 201258,300.0059,900.0057,600.0059,500.002,567,30058,285.07
    Nov 26, 201257,600.0058,000.0057,100.0057,800.001,106,80056,619.78
    Nov 23, 201255,800.0057,800.0055,800.0057,400.001,820,80056,227.95
    Nov 22, 201254,600.0056,400.0054,200.0055,800.001,672,30054,660.62
    Nov 21, 201255,800.0056,100.0054,500.0054,700.001,831,90053,583.08
    Nov 20, 201257,900.0057,900.0055,300.0055,500.002,396,00054,366.74
    Nov 19, 201258,500.0059,300.0056,400.0056,800.002,350,30055,640.20
    Nov 16, 201254,900.0058,300.0054,800.0058,200.002,852,70057,011.61
    Nov 15, 201254,200.0055,900.0054,000.0054,900.001,292,40053,778.99
    Nov 14, 201255,500.0056,000.0054,400.0055,300.001,687,20054,170.83
    Nov 13, 201256,300.0057,000.0055,300.0055,300.001,362,90054,170.83
    Nov 12, 201256,200.0057,100.0055,200.0056,500.001,773,30055,346.32
    Nov 9, 201255,800.0056,600.0054,200.0056,600.003,275,90055,444.28
    Nov 8, 201257,500.0058,900.0057,000.0057,500.002,090,80056,325.90
    Nov 7, 201258,000.0058,800.0057,400.0058,800.002,497,20057,599.36
    Nov 6, 201256,400.0057,700.0056,300.0057,200.003,330,30056,032.03
    Nov 5, 201256,100.0058,000.0056,000.0056,300.005,384,50055,150.41
    Nov 2, 201261,000.0061,200.0060,000.0060,500.001,815,90059,264.65
    Nov 1, 201261,000.0061,400.0058,200.0060,100.003,265,20058,872.81
    Oct 31, 201261,000.0061,800.0060,500.0060,600.001,375,30059,362.60
    Oct 30, 201260,200.0062,000.0060,100.0061,200.002,302,70059,950.35
    Oct 29, 201262,300.0062,900.0059,500.0059,800.003,462,10058,578.94
    Oct 26, 201265,100.0066,200.0062,000.0062,300.003,900,80061,027.89
    Oct 25, 201261,900.0066,100.0061,900.0066,000.003,055,80064,652.34
    Oct 24, 201264,200.0064,800.0061,500.0062,400.003,996,70061,125.85
    Oct 23, 201265,700.0066,700.0065,300.0065,300.001,042,10063,966.64
    Oct 22, 201265,900.0066,400.0065,100.0066,200.001,196,00064,848.26
    Oct 19, 201268,500.0068,600.0066,600.0066,800.001,348,40065,436.01
    Oct 18, 201267,300.0068,900.0066,700.0068,700.00962,30067,297.21
    Oct 17, 201267,200.0067,900.0066,700.0067,300.001,027,60065,925.80
    Oct 16, 201266,300.0068,200.0066,300.0067,000.001,494,20065,631.92
    Oct 15, 201267,000.0067,700.0066,100.0066,100.002,209,50064,750.30
    Oct 12, 201269,400.0069,900.0067,800.0068,200.001,516,90066,807.42
    Oct 11, 201269,700.0070,700.0069,000.0069,500.001,153,40068,080.88
    Oct 10, 201270,700.0071,000.0070,100.0070,300.00878,10068,864.54
    Oct 9, 201270,800.0071,800.0070,700.0071,300.00700,70069,844.12
    Oct 8, 201271,800.0072,200.0070,700.0071,000.001,168,50069,550.25
    Oct 5, 201272,400.0072,600.0071,500.0071,700.00971,50070,235.95
    Oct 4, 201271,800.0073,000.0071,400.0072,000.001,910,00070,529.83
    Oct 3, 201271,800.0071,800.0071,800.0071,800.00070,333.91
    Oct 2, 201270,400.0071,900.0070,000.0071,800.002,131,00070,333.91
    Oct 1, 201269,400.0069,400.0069,400.0069,400.00067,982.92
    Sep 28, 201270,500.0070,500.0068,200.0069,400.002,885,60067,982.92
    Sep 27, 201271,600.0071,800.0069,700.0069,800.003,899,20068,374.75
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in KRW.