Kia Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	77,400.00	77,900.00	76,800.00	77,400.00	66,236.68	754,912
2023-10-31	79,100.00	79,400.00	76,900.00	76,900.00	65,808.80	1,040,116
2023-10-30	79,500.00	80,100.00	77,500.00	78,100.00	66,835.72	1,211,921
2023-10-27	81,800.00	82,500.00	78,500.00	79,700.00	68,204.95	1,115,007
2023-10-26	81,500.00	82,100.00	80,600.00	81,000.00	69,317.46	1,097,964
2023-10-25	81,800.00	83,200.00	81,700.00	82,000.00	70,173.23	609,588
2023-10-24	83,900.00	83,900.00	81,600.00	82,100.00	70,258.81	892,518
2023-10-23	82,500.00	83,700.00	81,900.00	83,000.00	71,029.00	816,603
2023-10-20	83,500.00	83,600.00	81,400.00	81,700.00	69,916.50	1,257,281
2023-10-19	83,300.00	84,600.00	83,300.00	84,100.00	71,970.35	1,082,319
2023-10-18	83,100.00	84,400.00	82,600.00	83,900.00	71,799.19	1,037,347
2023-10-17	84,600.00	84,700.00	82,300.00	82,300.00	70,429.96	1,050,207
2023-10-16	84,200.00	85,200.00	83,900.00	83,900.00	71,799.19	957,963
2023-10-13	85,200.00	85,200.00	84,000.00	84,200.00	72,055.92	881,827
2023-10-12	84,600.00	84,600.00	83,300.00	84,500.00	72,312.66	842,777
2023-10-11	84,000.00	85,800.00	83,900.00	84,500.00	72,312.66	1,561,647
2023-10-10	86,900.00	86,900.00	82,900.00	84,100.00	71,970.35	2,220,163
2023-10-06	83,500.00	85,400.00	82,600.00	85,200.00	72,911.70	1,594,554
2023-10-05	82,800.00	83,500.00	81,800.00	83,500.00	71,456.88	1,483,105
2023-10-04	81,300.00	82,800.00	80,000.00	81,900.00	70,087.65	1,734,756
2023-09-27	79,900.00	81,700.00	79,500.00	81,400.00	69,659.77	1,147,397
2023-09-26	81,600.00	81,900.00	80,500.00	80,900.00	69,231.88	828,358
2023-09-25	79,800.00	82,100.00	79,500.00	82,100.00	70,258.81	1,163,419
2023-09-22	78,600.00	80,400.00	78,600.00	80,200.00	68,632.84	620,891
2023-09-21	81,400.00	81,400.00	79,700.00	79,800.00	68,290.53	650,659
2023-09-20	79,400.00	81,800.00	79,100.00	81,400.00	69,659.77	1,466,060
2023-09-19	79,100.00	80,200.00	79,100.00	79,400.00	67,948.22	621,704
2023-09-18	79,500.00	79,900.00	79,000.00	79,400.00	67,948.22	571,336
2023-09-15	79,800.00	80,100.00	79,000.00	80,100.00	68,547.26	1,406,794
2023-09-14	78,900.00	79,200.00	78,500.00	79,200.00	67,777.07	770,400
2023-09-13	78,300.00	79,500.00	78,000.00	78,500.00	67,178.03	915,335
2023-09-12	78,000.00	78,600.00	77,600.00	77,700.00	66,493.41	615,337
2023-09-11	77,400.00	78,100.00	77,000.00	77,600.00	66,407.84	462,259
2023-09-08	78,300.00	78,500.00	77,600.00	77,800.00	66,578.99	470,141
2023-09-07	78,200.00	78,500.00	77,900.00	78,300.00	67,006.88	950,333
2023-09-06	79,100.00	79,700.00	78,600.00	78,900.00	67,520.34	693,599
2023-09-05	80,000.00	80,200.00	78,700.00	79,100.00	67,691.49	623,988
2023-09-04	79,300.00	80,200.00	78,500.00	80,000.00	68,461.69	625,059
2023-09-01	79,400.00	80,600.00	79,200.00	79,700.00	68,204.95	430,154
2023-08-31	80,600.00	80,700.00	79,500.00	80,200.00	68,632.84	1,221,196
2023-08-30	81,000.00	81,100.00	80,100.00	80,400.00	68,803.99	642,079
2023-08-29	78,600.00	80,700.00	78,300.00	80,200.00	68,632.84	1,066,302
2023-08-28	78,800.00	78,800.00	77,700.00	78,300.00	67,006.88	465,264
2023-08-25	78,000.00	78,800.00	77,800.00	78,100.00	66,835.72	656,919
2023-08-24	79,600.00	79,600.00	78,400.00	78,800.00	67,434.76	732,961
2023-08-23	78,100.00	78,800.00	77,600.00	78,700.00	67,349.18	541,701
2023-08-22	78,300.00	79,000.00	78,200.00	78,800.00	67,434.76	563,960
2023-08-21	79,000.00	79,000.00	77,900.00	78,100.00	66,835.72	483,738
2023-08-18	77,200.00	79,300.00	77,100.00	78,400.00	67,092.45	631,497
2023-08-17	79,000.00	79,000.00	76,600.00	78,400.00	67,092.45	1,085,644
2023-08-16	77,900.00	79,000.00	77,900.00	78,000.00	66,750.14	701,727
2023-08-14	79,700.00	80,200.00	78,600.00	78,700.00	67,349.18	875,348
2023-08-11	79,400.00	81,400.00	79,300.00	80,300.00	68,718.42	1,290,039
2023-08-10	78,800.00	79,100.00	77,800.00	78,900.00	67,520.34	1,050,522
2023-08-09	77,700.00	78,900.00	77,700.00	78,900.00	67,520.34	946,574
2023-08-08	77,700.00	78,600.00	77,700.00	78,300.00	67,006.88	1,527,761
2023-08-07	79,900.00	80,000.00	77,300.00	77,600.00	66,407.84	2,254,858
2023-08-04	80,900.00	81,100.00	80,100.00	80,600.00	68,975.15	616,785
2023-08-03	80,000.00	81,500.00	80,000.00	80,700.00	69,060.73	989,975
2023-08-02	82,300.00	82,700.00	80,000.00	80,000.00	68,461.69	2,159,024

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.