Kia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 116,600.00 | 121,500.00 | 114,500.00 | 118,200.00 | 105,780.02 | 2,705,868 |
| 2024-04-25 | 114,800.00 | 118,000.00 | 114,200.00 | 116,600.00 | 104,348.14 | 1,708,852 |
| 2024-04-24 | 114,800.00 | 116,800.00 | 114,200.00 | 116,200.00 | 103,990.17 | 1,178,637 |
| 2024-04-23 | 116,000.00 | 118,300.00 | 114,500.00 | 115,900.00 | 103,721.69 | 1,392,773 |
| 2024-04-22 | 111,600.00 | 115,500.00 | 111,600.00 | 115,100.00 | 103,005.75 | 1,916,502 |
| 2024-04-19 | 111,000.00 | 113,700.00 | 107,800.00 | 110,400.00 | 98,799.61 | 2,114,673 |
| 2024-04-18 | 114,000.00 | 114,600.00 | 110,700.00 | 112,200.00 | 100,410.47 | 1,665,994 |
| 2024-04-17 | 114,800.00 | 114,900.00 | 111,300.00 | 113,100.00 | 101,215.90 | 1,576,611 |
| 2024-04-16 | 113,500.00 | 115,200.00 | 112,200.00 | 114,700.00 | 102,647.78 | 1,988,405 |
| 2024-04-15 | 109,200.00 | 115,000.00 | 107,200.00 | 114,600.00 | 102,558.29 | 2,446,762 |
| 2024-04-12 | 111,500.00 | 111,700.00 | 108,000.00 | 109,800.00 | 98,262.66 | 1,226,958 |
| 2024-04-11 | 104,600.00 | 111,800.00 | 104,400.00 | 111,700.00 | 99,963.01 | 2,217,580 |
| 2024-04-09 | 111,100.00 | 112,500.00 | 107,800.00 | 108,000.00 | 96,651.79 | 1,652,638 |
| 2024-04-08 | 105,000.00 | 111,000.00 | 105,000.00 | 108,500.00 | 97,099.25 | 2,070,252 |
| 2024-04-05 | 105,300.00 | 108,500.00 | 104,300.00 | 105,000.00 | 93,967.02 | 1,944,665 |
| 2024-04-04 | 103,600.00 | 106,900.00 | 102,700.00 | 106,700.00 | 95,488.39 | 2,078,100 |
| 2024-04-03 | 104,300.00 | 105,400.00 | 101,800.00 | 101,800.00 | 91,103.26 | 1,671,419 |
| 2024-04-02 | 108,200.00 | 108,700.00 | 104,000.00 | 104,700.00 | 93,698.54 | 2,520,832 |
| 2024-04-01 | 110,900.00 | 111,500.00 | 108,200.00 | 108,700.00 | 97,278.24 | 1,112,885 |
| 2024-03-29 | 112,200.00 | 113,400.00 | 110,000.00 | 110,200.00 | 98,620.62 | 1,307,187 |
| 2024-03-28 | 114,200.00 | 114,300.00 | 111,800.00 | 112,000.00 | 100,231.49 | 1,350,186 |
| 2024-03-27 | 114,400.00 | 115,000.00 | 112,900.00 | 113,600.00 | 101,663.37 | 1,270,063 |
| 2024-03-26 | 111,200.00 | 115,400.00 | 111,200.00 | 114,400.00 | 102,379.31 | 2,021,266 |
| 2024-03-25 | 113,100.00 | 113,500.00 | 111,000.00 | 111,500.00 | 99,784.03 | 1,550,861 |
| 2024-03-22 | 116,200.00 | 116,800.00 | 112,100.00 | 112,900.00 | 101,036.92 | 2,811,721 |
| 2024-03-21 | 117,300.00 | 118,000.00 | 115,500.00 | 115,700.00 | 103,542.71 | 2,960,845 |
| 2024-03-20 | 119,500.00 | 120,300.00 | 115,100.00 | 115,700.00 | 103,542.71 | 2,379,123 |
| 2024-03-19 | 123,200.00 | 123,600.00 | 118,200.00 | 118,900.00 | 106,406.46 | 3,390,443 |
| 2024-03-18 | 126,200.00 | 128,200.00 | 124,700.00 | 128,000.00 | 109,538.70 | 1,548,673 |
| 2024-03-15 | 128,100.00 | 130,700.00 | 125,000.00 | 125,000.00 | 106,971.38 | 2,180,445 |
| 2024-03-14 | 125,900.00 | 129,600.00 | 125,500.00 | 128,500.00 | 109,966.58 | 1,913,544 |
| 2024-03-13 | 125,900.00 | 127,300.00 | 124,500.00 | 125,900.00 | 107,741.58 | 1,396,568 |
| 2024-03-12 | 125,100.00 | 127,600.00 | 125,100.00 | 126,100.00 | 107,912.73 | 1,085,368 |
| 2024-03-11 | 128,900.00 | 131,700.00 | 126,100.00 | 126,200.00 | 107,998.31 | 1,885,521 |
| 2024-03-08 | 126,900.00 | 130,000.00 | 126,200.00 | 128,400.00 | 109,881.01 | 2,324,865 |
| 2024-03-07 | 127,000.00 | 129,200.00 | 125,500.00 | 126,100.00 | 107,912.73 | 1,849,757 |
| 2024-03-06 | 121,700.00 | 127,900.00 | 121,700.00 | 127,000.00 | 108,682.93 | 2,543,361 |
| 2024-03-05 | 124,000.00 | 124,900.00 | 122,300.00 | 123,000.00 | 105,259.84 | 2,940,381 |
| 2024-03-04 | 124,500.00 | 126,900.00 | 124,000.00 | 125,600.00 | 107,484.85 | 3,032,627 |
| 2024-02-29 | 118,300.00 | 126,900.00 | 117,500.00 | 124,500.00 | 106,543.50 | 5,862,121 |
| 2024-02-28 | 112,600.00 | 117,800.00 | 112,000.00 | 117,700.00 | 100,724.26 | 1,833,765 |
| 2024-02-27 | 111,800.00 | 115,800.00 | 111,800.00 | 112,600.00 | 96,359.82 | 2,108,829 |
| 2024-02-26 | 116,000.00 | 116,500.00 | 112,300.00 | 114,600.00 | 98,071.37 | 2,748,769 |
| 2024-02-23 | 119,400.00 | 120,700.00 | 118,000.00 | 118,400.00 | 101,323.30 | 2,253,030 |
| 2024-02-22 | 116,800.00 | 121,900.00 | 115,300.00 | 119,300.00 | 102,093.49 | 3,154,400 |
| 2024-02-21 | 116,200.00 | 118,600.00 | 115,000.00 | 116,800.00 | 99,954.06 | 1,845,668 |
| 2024-02-20 | 115,600.00 | 118,700.00 | 113,000.00 | 116,100.00 | 99,355.02 | 1,952,950 |
| 2024-02-19 | 115,600.00 | 119,300.00 | 115,300.00 | 117,600.00 | 100,638.68 | 1,750,923 |
| 2024-02-16 | 113,500.00 | 115,900.00 | 111,500.00 | 115,800.00 | 99,098.29 | 2,159,137 |
| 2024-02-15 | 119,300.00 | 119,700.00 | 113,100.00 | 113,500.00 | 97,130.02 | 2,518,069 |
| 2024-02-14 | 115,600.00 | 118,800.00 | 114,700.00 | 117,600.00 | 100,638.68 | 1,530,264 |
| 2024-02-13 | 116,300.00 | 120,000.00 | 115,100.00 | 117,200.00 | 100,296.37 | 3,370,853 |
| 2024-02-08 | 112,700.00 | 114,700.00 | 111,300.00 | 113,200.00 | 96,873.29 | 2,788,161 |
| 2024-02-07 | 112,000.00 | 115,800.00 | 110,100.00 | 114,700.00 | 98,156.94 | 4,555,156 |
| 2024-02-06 | 115,600.00 | 118,000.00 | 110,900.00 | 111,600.00 | 95,504.05 | 5,169,164 |
| 2024-02-05 | 119,600.00 | 121,300.00 | 113,700.00 | 118,300.00 | 101,237.72 | 6,726,216 |
| 2024-02-02 | 110,000.00 | 119,900.00 | 108,700.00 | 119,500.00 | 102,264.64 | 8,478,816 |
| 2024-02-01 | 102,800.00 | 106,800.00 | 101,600.00 | 106,300.00 | 90,968.47 | 3,751,067 |
| 2024-01-31 | 99,400.00 | 103,000.00 | 98,500.00 | 102,900.00 | 88,058.84 | 3,793,928 |
| 2024-01-30 | 101,000.00 | 103,600.00 | 97,800.00 | 98,000.00 | 83,865.57 | 3,463,949 |
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.