Kia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	82,000.00	83,400.00	81,600.00	83,300.00	71,285.73	1,129,424
2023-07-31	84,800.00	84,900.00	82,700.00	82,700.00	70,772.27	1,143,605
2023-07-28	83,900.00	87,200.00	83,800.00	84,200.00	72,055.92	1,838,414
2023-07-27	83,000.00	84,000.00	81,600.00	83,100.00	71,114.58	1,863,363
2023-07-26	84,000.00	84,200.00	81,600.00	82,600.00	70,686.69	2,126,961
2023-07-25	84,300.00	85,300.00	83,500.00	84,600.00	72,398.23	1,095,142
2023-07-24	84,200.00	84,500.00	83,100.00	83,500.00	71,456.88	969,395
2023-07-21	85,100.00	85,100.00	83,900.00	84,500.00	72,312.66	769,963
2023-07-20	85,300.00	86,000.00	84,000.00	84,300.00	72,141.50	1,040,267
2023-07-19	85,900.00	86,500.00	85,100.00	86,000.00	73,596.31	709,966
2023-07-18	86,900.00	87,300.00	85,200.00	85,900.00	73,510.74	962,946
2023-07-17	88,400.00	89,100.00	86,500.00	86,600.00	74,109.78	968,236
2023-07-14	88,100.00	89,300.00	87,900.00	88,700.00	75,906.89	1,212,425
2023-07-13	88,500.00	88,800.00	87,400.00	87,500.00	74,879.97	989,972
2023-07-12	88,800.00	88,900.00	87,100.00	88,400.00	75,650.16	798,856
2023-07-11	87,000.00	88,500.00	86,900.00	88,500.00	75,735.74	802,263
2023-07-10	88,000.00	88,500.00	86,800.00	87,500.00	74,879.97	870,366
2023-07-07	88,100.00	88,400.00	86,700.00	87,900.00	75,222.28	982,277
2023-07-06	87,800.00	89,700.00	87,700.00	89,000.00	76,163.63	1,394,753
2023-07-05	89,400.00	89,800.00	87,700.00	88,100.00	75,393.43	950,585
2023-07-04	88,900.00	89,900.00	88,300.00	88,900.00	76,078.05	963,786
2023-07-03	89,000.00	89,000.00	87,700.00	88,500.00	75,735.74	951,562
2023-06-30	86,800.00	88,600.00	86,700.00	88,500.00	75,735.74	1,899,152
2023-06-29	86,300.00	86,700.00	85,700.00	86,000.00	73,596.31	761,277
2023-06-28	86,400.00	86,700.00	85,800.00	86,400.00	73,938.62	953,623
2023-06-27	85,500.00	86,500.00	84,900.00	86,200.00	73,767.47	1,041,380
2023-06-26	83,300.00	85,600.00	83,300.00	85,500.00	73,168.43	1,332,113
2023-06-23	83,100.00	83,900.00	83,100.00	83,400.00	71,371.31	895,139
2023-06-22	83,400.00	84,000.00	82,700.00	83,400.00	71,371.31	764,933
2023-06-21	81,200.00	84,000.00	81,000.00	83,900.00	71,799.19	1,636,970
2023-06-20	81,700.00	82,000.00	81,100.00	81,700.00	69,916.50	700,544
2023-06-19	81,600.00	82,400.00	81,200.00	82,300.00	70,429.96	592,234
2023-06-16	82,900.00	83,300.00	81,400.00	81,600.00	69,830.92	1,396,059
2023-06-15	83,500.00	83,800.00	82,100.00	82,300.00	70,429.96	976,819
2023-06-14	82,700.00	83,700.00	82,500.00	83,000.00	71,029.00	1,331,782
2023-06-13	82,000.00	82,500.00	81,600.00	82,300.00	70,429.96	1,027,454
2023-06-12	82,600.00	82,900.00	81,300.00	81,600.00	69,830.92	1,076,108
2023-06-09	82,100.00	83,100.00	81,600.00	82,900.00	70,943.42	1,423,561
2023-06-08	81,800.00	82,200.00	80,800.00	81,400.00	69,659.77	2,402,672
2023-06-07	87,600.00	87,600.00	81,100.00	82,000.00	70,173.23	3,985,993
2023-06-05	85,700.00	86,200.00	85,300.00	86,200.00	73,767.47	689,610
2023-06-02	84,900.00	85,400.00	84,400.00	85,200.00	72,911.70	894,151
2023-06-01	85,000.00	85,500.00	83,600.00	84,200.00	72,055.92	1,365,020
2023-05-31	85,700.00	87,200.00	85,200.00	85,900.00	73,510.74	1,496,401
2023-05-30	87,600.00	87,900.00	85,500.00	85,600.00	73,254.00	1,336,978
2023-05-26	87,100.00	87,500.00	86,500.00	87,400.00	74,794.39	848,329
2023-05-25	89,100.00	89,100.00	87,100.00	87,100.00	74,537.66	1,341,962
2023-05-24	88,500.00	89,300.00	88,400.00	89,100.00	76,249.20	606,275
2023-05-23	89,600.00	89,900.00	88,700.00	88,700.00	75,906.89	784,013
2023-05-22	88,700.00	89,600.00	88,200.00	88,800.00	75,992.47	966,583
2023-05-19	89,300.00	89,700.00	88,400.00	88,700.00	75,906.89	1,125,650
2023-05-18	89,100.00	90,000.00	88,500.00	89,900.00	76,933.82	1,385,713
2023-05-17	87,300.00	89,100.00	87,300.00	88,100.00	75,393.43	1,077,219
2023-05-16	89,200.00	89,400.00	86,700.00	87,300.00	74,708.81	1,866,373
2023-05-15	89,500.00	90,100.00	88,500.00	90,000.00	77,019.40	1,056,421
2023-05-12	90,000.00	90,300.00	88,800.00	89,400.00	76,505.93	1,133,345
2023-05-11	90,500.00	91,900.00	89,400.00	90,100.00	77,104.97	2,250,100
2023-05-10	87,200.00	90,000.00	87,100.00	90,000.00	77,019.40	2,778,199
2023-05-09	86,700.00	87,800.00	85,300.00	87,600.00	74,965.55	1,237,173
2023-05-08	86,500.00	87,500.00	86,400.00	87,100.00	74,537.66	1,094,022

← NewerPage 14 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.