• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.22% Nasdaq Up0.50%

    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 150.00(0.35%) Jul 1, 2:00AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 30, 201644,000.0044,200.0042,700.0043,200.001,747,40043,200.00
    Jun 29, 201644,150.0044,250.0043,650.0043,800.00999,00043,800.00
    Jun 28, 201643,650.0044,350.0043,600.0043,900.00884,10043,900.00
    Jun 27, 201643,850.0044,700.0043,350.0044,150.001,284,40044,150.00
    Jun 24, 201645,350.0045,500.0043,100.0043,850.001,287,40043,850.00
    Jun 23, 201644,750.0045,150.0044,600.0045,050.00506,90045,050.00
    Jun 22, 201644,250.0045,200.0044,250.0044,700.00849,10044,700.00
    Jun 21, 201645,000.0045,050.0044,100.0044,300.00763,50044,300.00
    Jun 20, 201645,300.0045,450.0044,750.0044,950.00922,30044,950.00
    Jun 17, 201644,700.0045,350.0044,600.0044,850.00758,50044,850.00
    Jun 16, 201644,850.0044,900.0044,100.0044,250.00688,90044,250.00
    Jun 15, 201644,800.0045,150.0044,400.0044,700.00745,80044,700.00
    Jun 14, 201645,350.0045,450.0044,600.0044,750.00993,30044,750.00
    Jun 13, 201646,100.0046,300.0045,000.0045,200.001,061,20045,200.00
    Jun 10, 201646,000.0046,500.0045,950.0046,300.00560,90046,300.00
    Jun 9, 201646,600.0046,750.0045,900.0046,200.001,142,00046,200.00
    Jun 8, 201646,350.0046,800.0046,150.0046,500.00938,30046,500.00
    Jun 7, 201646,150.0046,300.0045,800.0046,150.00773,90046,150.00
    Jun 6, 201646,050.0046,050.0046,050.0046,050.00046,050.00
    Jun 3, 201645,500.0046,250.0045,500.0046,050.00544,10046,050.00
    Jun 2, 201646,500.0046,750.0045,650.0046,050.00937,40046,050.00
    Jun 1, 201646,150.0046,800.0046,100.0046,500.00627,50046,500.00
    May 31, 201645,700.0046,650.0045,600.0046,650.001,351,10046,650.00
    May 30, 201646,150.0046,300.0045,500.0045,750.00734,80045,750.00
    May 27, 201646,350.0046,400.0045,800.0046,350.00721,30046,350.00
    May 26, 201646,850.0046,850.0046,000.0046,400.00714,70046,400.00
    May 25, 201646,500.0046,800.0046,050.0046,600.00825,70046,600.00
    May 24, 201645,750.0046,800.0045,700.0046,300.00688,40046,300.00
    May 23, 201646,300.0046,700.0045,700.0045,950.00510,20045,950.00
    May 20, 201646,650.0046,900.0046,100.0046,300.00640,10046,300.00
    May 19, 201645,900.0046,850.0045,700.0046,650.00668,20046,650.00
    May 18, 201646,200.0046,250.0045,700.0045,950.00710,50045,950.00
    May 17, 201646,600.0046,700.0045,800.0046,100.00567,20046,100.00
    May 16, 201647,000.0047,150.0046,350.0046,500.00657,90046,500.00
    May 13, 201647,000.0047,450.0046,650.0047,000.00562,00047,000.00
    May 12, 201647,000.0047,400.0046,750.0047,000.00719,50047,000.00
    May 11, 201647,750.0048,000.0046,950.0047,150.00786,60047,150.00
    May 10, 201646,350.0047,750.0046,300.0047,550.001,139,30047,550.00
    May 9, 201647,150.0047,200.0046,050.0046,200.00828,60046,200.00
    May 6, 201646,900.0046,900.0046,900.0046,900.00046,900.00
    May 5, 201646,900.0046,900.0046,900.0046,900.00046,900.00
    May 4, 201647,050.0047,450.0046,550.0046,900.001,388,60046,900.00
    May 3, 201647,900.0048,000.0047,250.0047,550.00810,70047,550.00
    May 2, 201647,400.0048,300.0047,150.0047,900.00804,30047,900.00
    Apr 29, 201648,300.0048,750.0047,600.0047,900.001,034,00047,900.00
    Apr 28, 201649,350.0049,500.0048,000.0048,200.001,158,90048,200.00
    Apr 27, 201649,500.0050,300.0048,500.0048,950.001,637,60048,950.00
    Apr 26, 201649,000.0050,000.0048,750.0049,750.00989,20049,750.00
    Apr 25, 201649,500.0049,500.0048,600.0048,750.00416,60048,750.00
    Apr 22, 201649,150.0049,700.0048,850.0049,050.00490,90049,050.00
    Apr 21, 201648,200.0049,350.0048,200.0049,200.00762,10049,200.00
    Apr 20, 201649,050.0049,550.0048,200.0048,350.00651,60048,350.00
    Apr 19, 201649,400.0049,750.0048,650.0048,950.00819,20048,950.00
    Apr 18, 201648,650.0049,700.0048,400.0049,050.001,239,00049,050.00
    Apr 15, 201647,650.0048,350.0047,650.0048,150.00784,10048,150.00
    Apr 14, 201646,800.0048,300.0046,550.0048,050.002,232,70048,050.00
    Apr 13, 201646,300.0046,300.0046,300.0046,300.00046,300.00
    Apr 12, 201645,750.0046,500.0045,550.0046,300.00817,80046,300.00
    Apr 11, 201645,700.0046,100.0045,400.0045,850.00718,70045,850.00
    Apr 8, 201645,650.0045,700.0045,100.0045,400.00931,00045,400.00
    Apr 7, 201645,650.0046,000.0045,200.0045,400.00801,50045,400.00
    Apr 6, 201645,450.0045,800.0045,250.0045,350.00899,50045,350.00
    Apr 5, 201645,350.0045,950.0045,200.0045,450.001,049,70045,450.00
    Apr 4, 201646,900.0046,900.0045,500.0045,800.001,346,00045,800.00
    Apr 1, 201648,300.0048,350.0046,950.0047,050.001,335,90047,050.00
    Mar 31, 201649,100.0049,600.0048,000.0048,300.001,253,60048,300.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in KRW.