Kia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 118,300.00 | 118,900.00 | 114,500.00 | 115,000.00 | 102,916.26 | 1,138,700 |
| 2024-07-24 | 118,800.00 | 119,400.00 | 117,900.00 | 118,400.00 | 105,959.00 | 689,203 |
| 2024-07-23 | 117,200.00 | 120,600.00 | 117,200.00 | 120,500.00 | 107,838.34 | 1,194,748 |
| 2024-07-22 | 116,700.00 | 117,500.00 | 113,800.00 | 115,900.00 | 103,721.69 | 968,117 |
| 2024-07-19 | 118,300.00 | 118,400.00 | 114,700.00 | 116,300.00 | 104,079.66 | 1,498,610 |
| 2024-07-18 | 120,000.00 | 120,700.00 | 118,500.00 | 119,900.00 | 107,301.39 | 864,546 |
| 2024-07-17 | 123,000.00 | 123,000.00 | 120,100.00 | 121,000.00 | 108,285.80 | 944,338 |
| 2024-07-16 | 120,900.00 | 122,900.00 | 120,600.00 | 122,900.00 | 109,986.16 | 891,422 |
| 2024-07-15 | 121,300.00 | 121,600.00 | 118,700.00 | 120,000.00 | 107,390.88 | 669,497 |
| 2024-07-12 | 122,800.00 | 123,500.00 | 120,000.00 | 121,300.00 | 108,554.28 | 863,955 |
| 2024-07-11 | 123,000.00 | 123,200.00 | 121,300.00 | 122,300.00 | 109,449.21 | 998,099 |
| 2024-07-10 | 121,600.00 | 122,900.00 | 120,800.00 | 122,000.00 | 109,180.73 | 1,118,813 |
| 2024-07-09 | 125,000.00 | 125,400.00 | 120,600.00 | 122,500.00 | 109,628.19 | 1,662,846 |
| 2024-07-08 | 126,200.00 | 127,500.00 | 124,200.00 | 124,200.00 | 111,149.56 | 999,050 |
| 2024-07-05 | 126,700.00 | 128,200.00 | 125,300.00 | 126,300.00 | 113,028.90 | 805,600 |
| 2024-07-04 | 124,100.00 | 126,600.00 | 124,100.00 | 125,600.00 | 112,402.45 | 793,881 |
| 2024-07-03 | 124,800.00 | 125,500.00 | 122,500.00 | 123,700.00 | 110,702.10 | 1,035,953 |
| 2024-07-02 | 128,000.00 | 128,300.00 | 123,500.00 | 123,600.00 | 110,612.61 | 1,369,592 |
| 2024-07-01 | 128,100.00 | 129,900.00 | 127,700.00 | 128,600.00 | 115,087.23 | 659,327 |
| 2024-06-28 | 132,300.00 | 132,300.00 | 128,600.00 | 129,300.00 | 115,713.67 | 1,026,360 |
| 2024-06-27 | 129,100.00 | 132,300.00 | 128,200.00 | 131,500.00 | 117,682.51 | 901,065 |
| 2024-06-26 | 127,800.00 | 130,900.00 | 127,600.00 | 130,800.00 | 117,056.06 | 1,219,468 |
| 2024-06-25 | 129,200.00 | 130,600.00 | 127,900.00 | 129,000.00 | 115,445.20 | 1,100,760 |
| 2024-06-24 | 127,800.00 | 128,900.00 | 126,100.00 | 128,300.00 | 114,818.75 | 712,382 |
| 2024-06-21 | 130,400.00 | 130,500.00 | 126,500.00 | 127,900.00 | 114,460.78 | 1,680,099 |
| 2024-06-20 | 131,400.00 | 131,600.00 | 128,700.00 | 130,600.00 | 116,877.07 | 1,110,575 |
| 2024-06-19 | 132,200.00 | 135,000.00 | 130,800.00 | 132,300.00 | 118,398.45 | 1,606,458 |
| 2024-06-18 | 129,900.00 | 133,900.00 | 129,100.00 | 131,000.00 | 117,235.04 | 2,632,809 |
| 2024-06-17 | 124,000.00 | 129,400.00 | 123,800.00 | 129,100.00 | 115,534.69 | 2,654,199 |
| 2024-06-14 | 121,400.00 | 124,600.00 | 120,800.00 | 122,700.00 | 109,807.17 | 1,278,973 |
| 2024-06-13 | 123,100.00 | 125,400.00 | 121,600.00 | 121,700.00 | 108,912.25 | 2,186,257 |
| 2024-06-12 | 124,000.00 | 124,000.00 | 121,400.00 | 122,500.00 | 109,628.19 | 970,708 |
| 2024-06-11 | 122,700.00 | 123,200.00 | 121,300.00 | 122,000.00 | 109,180.73 | 1,214,447 |
| 2024-06-10 | 121,000.00 | 123,000.00 | 120,000.00 | 121,400.00 | 108,643.77 | 970,865 |
| 2024-06-07 | 120,500.00 | 122,300.00 | 119,500.00 | 121,100.00 | 108,375.30 | 976,721 |
| 2024-06-05 | 119,000.00 | 120,200.00 | 118,300.00 | 119,500.00 | 106,943.42 | 1,068,743 |
| 2024-06-04 | 120,700.00 | 121,700.00 | 118,100.00 | 119,000.00 | 106,495.96 | 820,199 |
| 2024-06-03 | 120,100.00 | 122,800.00 | 119,800.00 | 120,700.00 | 108,017.33 | 906,152 |
| 2024-05-31 | 119,200.00 | 120,800.00 | 117,700.00 | 117,700.00 | 105,332.55 | 2,011,874 |
| 2024-05-30 | 121,100.00 | 122,200.00 | 117,700.00 | 117,700.00 | 105,332.55 | 1,096,042 |
| 2024-05-29 | 121,200.00 | 123,000.00 | 119,200.00 | 122,000.00 | 109,180.73 | 1,277,990 |
| 2024-05-28 | 123,000.00 | 124,800.00 | 122,000.00 | 122,400.00 | 109,538.70 | 1,096,369 |
| 2024-05-27 | 120,500.00 | 124,400.00 | 118,600.00 | 122,500.00 | 109,628.19 | 1,644,197 |
| 2024-05-24 | 119,300.00 | 122,100.00 | 118,800.00 | 120,000.00 | 107,390.88 | 1,463,021 |
| 2024-05-23 | 119,000.00 | 120,900.00 | 116,200.00 | 120,500.00 | 107,838.34 | 1,760,819 |
| 2024-05-22 | 113,600.00 | 119,700.00 | 113,400.00 | 118,900.00 | 106,406.46 | 2,260,904 |
| 2024-05-21 | 114,900.00 | 115,000.00 | 113,800.00 | 114,400.00 | 102,379.31 | 695,579 |
| 2024-05-20 | 113,400.00 | 116,500.00 | 113,000.00 | 114,900.00 | 102,826.77 | 850,630 |
| 2024-05-17 | 115,100.00 | 115,900.00 | 112,500.00 | 112,700.00 | 100,857.93 | 1,087,425 |
| 2024-05-16 | 114,900.00 | 115,500.00 | 113,400.00 | 114,700.00 | 102,647.78 | 963,262 |
| 2024-05-14 | 114,500.00 | 115,200.00 | 112,500.00 | 113,900.00 | 101,931.84 | 788,713 |
| 2024-05-13 | 113,900.00 | 115,700.00 | 113,300.00 | 114,300.00 | 102,289.81 | 935,835 |
| 2024-05-10 | 113,500.00 | 114,500.00 | 112,000.00 | 114,100.00 | 102,110.83 | 1,422,408 |
| 2024-05-09 | 116,400.00 | 116,400.00 | 111,200.00 | 111,700.00 | 99,963.01 | 1,762,344 |
| 2024-05-08 | 114,700.00 | 117,200.00 | 114,700.00 | 116,000.00 | 103,811.18 | 792,482 |
| 2024-05-07 | 114,000.00 | 116,600.00 | 114,000.00 | 115,700.00 | 103,542.71 | 1,204,913 |
| 2024-05-03 | 120,300.00 | 120,800.00 | 113,600.00 | 113,900.00 | 101,931.84 | 1,779,155 |
| 2024-05-02 | 118,300.00 | 119,600.00 | 117,500.00 | 119,600.00 | 107,032.91 | 1,246,995 |
| 2024-04-30 | 118,100.00 | 119,500.00 | 117,200.00 | 118,000.00 | 105,601.03 | 1,264,927 |
| 2024-04-29 | 119,500.00 | 121,300.00 | 117,600.00 | 118,300.00 | 105,869.51 | 1,820,652 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-24 | 6,800.0000 KRW |
| 2025-03-18 | 6,500.0000 KRW |
| 2024-03-19 | 5,600.0000 KRW |
| 2022-12-28 | 3,500.0000 KRW |
| 2021-12-29 | 3,000.0000 KRW |
| 2020-12-29 | 1,000.0000 KRW |
| 2019-12-27 | 1,150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.