Kia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	86,200.00	86,700.00	85,700.00	85,900.00	73,510.74	649,435
2023-05-03	86,400.00	87,200.00	85,600.00	86,500.00	74,024.20	853,646
2023-05-02	85,100.00	86,900.00	84,600.00	86,900.00	74,366.51	1,301,927
2023-04-28	86,700.00	86,700.00	84,300.00	84,500.00	72,312.66	1,648,678
2023-04-27	86,400.00	88,500.00	86,200.00	86,600.00	74,109.78	1,899,151
2023-04-26	87,900.00	89,700.00	85,200.00	85,700.00	73,339.58	3,309,719
2023-04-25	84,900.00	87,100.00	83,500.00	86,600.00	74,109.78	2,444,751
2023-04-24	83,700.00	84,900.00	83,500.00	84,700.00	72,483.81	938,376
2023-04-21	83,300.00	83,800.00	82,200.00	83,300.00	71,285.73	945,223
2023-04-20	84,400.00	85,200.00	83,600.00	84,100.00	71,970.35	1,200,517
2023-04-19	82,800.00	85,900.00	82,300.00	85,400.00	73,082.85	1,758,223
2023-04-18	83,600.00	83,600.00	81,000.00	82,700.00	70,772.27	2,125,174
2023-04-17	85,100.00	85,300.00	84,200.00	84,500.00	72,312.66	1,161,544
2023-04-14	86,900.00	87,000.00	85,000.00	85,300.00	72,997.27	1,163,781
2023-04-13	85,600.00	86,600.00	85,000.00	86,600.00	74,109.78	1,305,756
2023-04-12	86,200.00	86,500.00	84,100.00	86,100.00	73,681.89	2,437,920
2023-04-11	81,000.00	85,500.00	81,000.00	85,000.00	72,740.54	3,307,242
2023-04-10	80,200.00	82,000.00	79,500.00	81,000.00	69,317.46	1,009,786
2023-04-07	80,600.00	81,500.00	80,000.00	80,100.00	68,547.26	1,128,013
2023-04-06	82,000.00	83,000.00	81,000.00	81,000.00	69,317.46	1,364,098
2023-04-05	80,200.00	81,800.00	80,100.00	81,300.00	69,574.19	1,013,013
2023-04-04	80,600.00	81,700.00	79,700.00	80,100.00	68,547.26	1,009,704
2023-04-03	81,500.00	81,600.00	80,400.00	81,200.00	69,488.61	807,758
2023-03-31	80,100.00	81,500.00	79,800.00	81,000.00	69,317.46	1,577,792
2023-03-30	78,600.00	79,900.00	78,200.00	79,400.00	67,948.22	1,033,563
2023-03-29	77,600.00	79,500.00	77,500.00	79,500.00	68,033.80	1,500,632
2023-03-28	76,500.00	76,900.00	76,200.00	76,900.00	65,808.80	792,849
2023-03-27	77,000.00	77,000.00	75,100.00	76,000.00	65,038.60	1,635,935
2023-03-24	77,900.00	78,400.00	76,200.00	77,600.00	66,407.84	1,261,980
2023-03-23	77,700.00	78,600.00	77,400.00	78,400.00	67,092.45	1,361,870
2023-03-22	78,700.00	79,100.00	77,900.00	78,900.00	67,520.34	967,219
2023-03-21	78,700.00	79,300.00	77,400.00	77,700.00	66,493.41	969,220
2023-03-20	80,000.00	80,000.00	77,900.00	78,000.00	66,750.14	997,524
2023-03-17	79,700.00	80,400.00	78,600.00	80,200.00	68,632.84	1,454,231
2023-03-16	78,500.00	79,900.00	77,900.00	79,100.00	67,691.49	1,099,113
2023-03-15	77,600.00	80,000.00	77,500.00	79,600.00	68,119.38	1,755,601
2023-03-14	78,500.00	78,900.00	76,300.00	76,300.00	65,295.33	1,366,264
2023-03-13	77,700.00	79,200.00	77,400.00	78,800.00	67,434.76	1,422,962
2023-03-10	77,300.00	78,500.00	77,300.00	78,000.00	66,750.14	851,372
2023-03-09	78,900.00	79,700.00	78,100.00	78,100.00	66,835.72	1,315,822
2023-03-08	76,800.00	79,200.00	76,700.00	78,900.00	67,520.34	1,306,974
2023-03-07	78,500.00	79,000.00	77,600.00	77,600.00	66,407.84	992,331
2023-03-06	78,800.00	79,300.00	77,500.00	78,500.00	67,178.03	1,204,893
2023-03-03	78,400.00	79,100.00	77,400.00	78,200.00	66,921.30	1,149,778
2023-03-02	75,700.00	78,500.00	75,700.00	77,800.00	66,578.99	1,916,651
2023-02-28	76,200.00	77,200.00	75,300.00	75,300.00	64,439.56	1,666,461
2023-02-27	75,000.00	76,200.00	74,200.00	76,000.00	65,038.60	961,024
2023-02-24	76,300.00	77,000.00	75,200.00	75,300.00	64,439.56	976,800
2023-02-23	74,500.00	77,300.00	74,500.00	76,400.00	65,380.91	1,440,318
2023-02-22	75,800.00	76,000.00	74,300.00	74,500.00	63,754.95	1,281,613
2023-02-21	76,800.00	76,900.00	75,500.00	76,600.00	65,552.06	800,396
2023-02-20	76,500.00	76,800.00	75,600.00	76,300.00	65,295.33	847,290
2023-02-17	75,600.00	76,800.00	75,500.00	76,400.00	65,380.91	1,121,854
2023-02-16	73,200.00	76,700.00	73,100.00	76,500.00	65,466.49	2,208,024
2023-02-15	73,500.00	74,000.00	72,000.00	72,600.00	62,128.98	1,073,567
2023-02-14	73,500.00	74,300.00	72,900.00	73,500.00	62,899.17	1,151,903
2023-02-13	72,400.00	73,400.00	72,100.00	73,200.00	62,642.44	1,443,643
2023-02-10	71,400.00	72,600.00	71,100.00	72,400.00	61,957.83	1,067,878
2023-02-09	71,400.00	72,200.00	70,900.00	71,700.00	61,358.79	1,074,569
2023-02-08	71,700.00	71,800.00	70,600.00	71,500.00	61,187.63	1,154,049

← NewerPage 15 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.