Kia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 94,700.00 | 100,000.00 | 94,400.00 | 99,900.00 | 85,491.53 | 3,200,604 |
| 2024-01-26 | 94,600.00 | 95,700.00 | 92,700.00 | 94,400.00 | 80,784.79 | 2,383,070 |
| 2024-01-25 | 87,100.00 | 93,000.00 | 86,100.00 | 93,000.00 | 79,586.71 | 3,397,759 |
| 2024-01-24 | 87,500.00 | 88,200.00 | 86,800.00 | 87,900.00 | 75,222.28 | 882,524 |
| 2024-01-23 | 87,100.00 | 88,100.00 | 86,900.00 | 87,900.00 | 75,222.28 | 917,374 |
| 2024-01-22 | 87,700.00 | 88,300.00 | 85,900.00 | 87,200.00 | 74,623.24 | 1,060,021 |
| 2024-01-19 | 88,100.00 | 88,700.00 | 87,000.00 | 87,600.00 | 74,965.55 | 831,282 |
| 2024-01-18 | 87,500.00 | 88,500.00 | 86,900.00 | 87,300.00 | 74,708.81 | 840,897 |
| 2024-01-17 | 89,000.00 | 89,500.00 | 87,500.00 | 87,900.00 | 75,222.28 | 961,515 |
| 2024-01-16 | 90,200.00 | 91,200.00 | 89,400.00 | 89,800.00 | 76,848.24 | 836,055 |
| 2024-01-15 | 88,700.00 | 91,300.00 | 88,400.00 | 90,900.00 | 77,789.59 | 956,800 |
| 2024-01-12 | 89,400.00 | 89,700.00 | 88,000.00 | 88,300.00 | 75,564.59 | 923,693 |
| 2024-01-11 | 91,400.00 | 91,800.00 | 89,700.00 | 89,700.00 | 76,762.67 | 1,472,306 |
| 2024-01-10 | 89,400.00 | 91,100.00 | 88,800.00 | 90,500.00 | 77,447.28 | 1,123,770 |
| 2024-01-09 | 89,800.00 | 89,900.00 | 88,100.00 | 89,100.00 | 76,249.20 | 1,384,540 |
| 2024-01-08 | 92,000.00 | 92,300.00 | 88,800.00 | 88,900.00 | 76,078.05 | 1,397,056 |
| 2024-01-05 | 93,500.00 | 93,700.00 | 91,200.00 | 91,600.00 | 78,388.63 | 1,110,042 |
| 2024-01-04 | 93,000.00 | 93,400.00 | 91,800.00 | 92,900.00 | 79,501.13 | 1,589,156 |
| 2024-01-03 | 96,500.00 | 96,800.00 | 93,700.00 | 93,800.00 | 80,271.33 | 1,694,613 |
| 2024-01-02 | 99,000.00 | 99,400.00 | 97,400.00 | 97,600.00 | 83,523.26 | 1,341,485 |
| 2023-12-28 | 98,100.00 | 100,900.00 | 97,600.00 | 100,000.00 | 85,577.11 | 2,100,873 |
| 2023-12-27 | 96,000.00 | 97,300.00 | 95,500.00 | 97,000.00 | 83,009.79 | 1,040,291 |
| 2023-12-26 | 96,100.00 | 96,600.00 | 95,000.00 | 96,300.00 | 82,410.75 | 1,043,738 |
| 2023-12-22 | 96,000.00 | 97,600.00 | 95,400.00 | 95,600.00 | 81,811.71 | 1,331,329 |
| 2023-12-21 | 94,300.00 | 98,900.00 | 93,900.00 | 95,400.00 | 81,640.56 | 2,479,053 |
| 2023-12-20 | 89,500.00 | 95,000.00 | 89,400.00 | 95,000.00 | 81,298.25 | 3,016,274 |
| 2023-12-19 | 89,700.00 | 89,800.00 | 89,000.00 | 89,300.00 | 76,420.36 | 627,320 |
| 2023-12-18 | 89,900.00 | 90,000.00 | 89,000.00 | 89,400.00 | 76,505.93 | 907,576 |
| 2023-12-15 | 87,700.00 | 89,500.00 | 87,600.00 | 89,300.00 | 76,420.36 | 1,991,815 |
| 2023-12-14 | 88,000.00 | 88,000.00 | 85,600.00 | 87,200.00 | 74,623.24 | 1,465,254 |
| 2023-12-13 | 87,400.00 | 87,900.00 | 87,000.00 | 87,400.00 | 74,794.39 | 601,164 |
| 2023-12-12 | 86,300.00 | 88,000.00 | 86,300.00 | 87,400.00 | 74,794.39 | 1,091,566 |
| 2023-12-11 | 85,900.00 | 87,100.00 | 85,700.00 | 87,100.00 | 74,537.66 | 780,527 |
| 2023-12-08 | 85,700.00 | 86,700.00 | 85,300.00 | 86,400.00 | 73,938.62 | 834,740 |
| 2023-12-07 | 84,000.00 | 85,300.00 | 83,200.00 | 85,100.00 | 72,826.12 | 675,617 |
| 2023-12-06 | 84,300.00 | 85,200.00 | 84,100.00 | 84,500.00 | 72,312.66 | 765,813 |
| 2023-12-05 | 84,100.00 | 84,700.00 | 83,500.00 | 84,100.00 | 71,970.35 | 572,456 |
| 2023-12-04 | 85,200.00 | 86,000.00 | 84,000.00 | 84,100.00 | 71,970.35 | 1,026,876 |
| 2023-12-01 | 84,800.00 | 86,100.00 | 84,400.00 | 85,800.00 | 73,425.16 | 695,821 |
| 2023-11-30 | 85,800.00 | 86,800.00 | 84,700.00 | 85,900.00 | 73,510.74 | 1,896,215 |
| 2023-11-29 | 84,200.00 | 86,200.00 | 84,200.00 | 86,000.00 | 73,596.31 | 1,346,329 |
| 2023-11-28 | 84,900.00 | 84,900.00 | 83,700.00 | 84,600.00 | 72,398.23 | 774,545 |
| 2023-11-27 | 84,200.00 | 85,000.00 | 83,900.00 | 84,100.00 | 71,970.35 | 539,991 |
| 2023-11-24 | 84,500.00 | 84,700.00 | 83,700.00 | 84,200.00 | 72,055.92 | 594,791 |
| 2023-11-23 | 83,100.00 | 84,600.00 | 82,700.00 | 84,500.00 | 72,312.66 | 636,051 |
| 2023-11-22 | 83,000.00 | 83,400.00 | 82,200.00 | 83,100.00 | 71,114.58 | 730,476 |
| 2023-11-21 | 84,400.00 | 84,600.00 | 83,600.00 | 83,600.00 | 71,542.46 | 916,802 |
| 2023-11-20 | 84,600.00 | 84,900.00 | 83,700.00 | 84,400.00 | 72,227.08 | 973,922 |
| 2023-11-17 | 84,100.00 | 85,300.00 | 83,600.00 | 85,200.00 | 72,911.70 | 1,271,006 |
| 2023-11-16 | 81,600.00 | 84,500.00 | 81,300.00 | 84,500.00 | 72,312.66 | 2,107,692 |
| 2023-11-15 | 80,100.00 | 82,200.00 | 79,900.00 | 81,500.00 | 69,745.34 | 2,150,765 |
| 2023-11-14 | 77,700.00 | 78,500.00 | 77,300.00 | 78,200.00 | 66,921.30 | 1,037,469 |
| 2023-11-13 | 77,600.00 | 77,700.00 | 77,000.00 | 77,000.00 | 65,894.37 | 518,786 |
| 2023-11-10 | 77,000.00 | 77,900.00 | 77,000.00 | 77,000.00 | 65,894.37 | 660,121 |
| 2023-11-09 | 77,300.00 | 77,900.00 | 77,000.00 | 77,500.00 | 66,322.26 | 837,826 |
| 2023-11-08 | 77,800.00 | 77,900.00 | 77,000.00 | 77,000.00 | 65,894.37 | 1,038,502 |
| 2023-11-07 | 78,600.00 | 78,700.00 | 77,300.00 | 77,500.00 | 66,322.26 | 1,285,076 |
| 2023-11-06 | 78,700.00 | 79,200.00 | 77,900.00 | 79,000.00 | 67,605.91 | 2,083,115 |
| 2023-11-03 | 79,200.00 | 79,400.00 | 77,200.00 | 77,600.00 | 66,407.84 | 1,314,264 |
| 2023-11-02 | 77,900.00 | 79,700.00 | 77,700.00 | 78,500.00 | 67,178.03 | 1,387,393 |
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.