Kia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	70,600.00	71,300.00	69,700.00	71,300.00	61,016.48	1,352,790
2023-02-06	70,900.00	71,600.00	70,500.00	70,500.00	60,331.86	1,326,873
2023-02-03	69,900.00	71,600.00	69,700.00	71,200.00	60,930.90	2,211,215
2023-02-02	69,900.00	70,500.00	69,000.00	69,700.00	59,647.24	1,930,702
2023-02-01	67,700.00	69,600.00	67,400.00	69,500.00	59,476.09	1,858,058
2023-01-31	69,200.00	69,200.00	66,800.00	66,800.00	57,165.51	1,938,157
2023-01-30	69,300.00	70,200.00	68,500.00	68,600.00	58,705.90	2,368,164
2023-01-27	69,900.00	70,000.00	67,600.00	68,700.00	58,791.47	3,718,257
2023-01-26	65,400.00	70,000.00	65,400.00	69,300.00	59,304.94	4,288,992
2023-01-25	64,900.00	65,400.00	64,800.00	65,000.00	55,625.12	739,046
2023-01-20	64,300.00	64,500.00	64,000.00	64,300.00	55,026.08	574,744
2023-01-19	64,000.00	64,500.00	63,800.00	64,300.00	55,026.08	644,579
2023-01-18	65,100.00	65,300.00	63,900.00	64,700.00	55,368.39	1,044,133
2023-01-17	65,200.00	65,500.00	64,700.00	65,000.00	55,625.12	1,127,634
2023-01-16	64,300.00	65,000.00	63,500.00	64,600.00	55,282.81	1,202,348
2023-01-13	64,100.00	65,800.00	64,100.00	65,300.00	55,881.85	1,611,359
2023-01-12	64,600.00	64,700.00	63,900.00	63,900.00	54,683.77	1,374,463
2023-01-11	64,400.00	64,400.00	63,300.00	64,200.00	54,940.50	947,231
2023-01-10	64,100.00	64,400.00	63,100.00	63,900.00	54,683.77	920,688
2023-01-09	61,800.00	64,300.00	61,300.00	64,100.00	54,854.93	2,081,818
2023-01-06	60,500.00	62,100.00	60,100.00	61,500.00	52,629.92	1,687,827
2023-01-05	61,900.00	62,200.00	60,800.00	61,100.00	52,287.61	1,591,393
2023-01-04	61,500.00	62,800.00	61,500.00	62,000.00	53,057.81	1,051,604
2023-01-03	61,400.00	62,500.00	60,600.00	62,400.00	53,400.12	1,238,318
2023-01-02	60,600.00	62,400.00	60,500.00	61,500.00	52,629.92	1,548,935
2022-12-29	60,500.00	60,600.00	59,300.00	59,300.00	50,747.22	1,172,767
2022-12-28	62,100.00	62,100.00	60,800.00	60,900.00	52,116.46	1,834,051
2022-12-27	64,000.00	64,300.00	63,500.00	64,100.00	51,859.73	1,200,679
2022-12-26	63,100.00	63,900.00	62,700.00	63,700.00	51,536.11	856,734
2022-12-23	62,600.00	63,300.00	62,500.00	62,700.00	50,727.07	772,642
2022-12-22	62,000.00	63,500.00	62,000.00	63,500.00	51,374.30	1,004,592
2022-12-21	62,600.00	62,700.00	61,600.00	62,000.00	50,160.73	810,736
2022-12-20	62,000.00	62,500.00	60,900.00	62,400.00	50,484.35	1,458,403
2022-12-19	63,700.00	63,800.00	62,000.00	62,400.00	50,484.35	1,296,891
2022-12-16	63,200.00	64,400.00	63,100.00	64,100.00	51,859.73	1,126,438
2022-12-15	63,800.00	64,800.00	63,500.00	64,100.00	51,859.73	878,566
2022-12-14	62,200.00	64,100.00	61,800.00	64,100.00	51,859.73	1,960,769
2022-12-13	65,300.00	65,500.00	62,100.00	62,500.00	50,565.26	3,121,687
2022-12-12	65,100.00	65,600.00	65,000.00	65,100.00	52,668.77	687,218
2022-12-09	65,100.00	65,500.00	64,700.00	65,200.00	52,749.68	1,011,844
2022-12-08	65,200.00	65,300.00	64,500.00	64,700.00	52,345.15	1,271,219
2022-12-07	65,000.00	65,400.00	64,700.00	65,000.00	52,587.87	743,679
2022-12-06	65,200.00	65,600.00	65,000.00	65,100.00	52,668.77	825,203
2022-12-05	66,800.00	66,900.00	65,200.00	65,600.00	53,073.29	1,148,365
2022-12-02	68,700.00	68,800.00	66,400.00	66,500.00	53,801.43	1,451,053
2022-12-01	69,000.00	69,300.00	68,300.00	68,600.00	55,500.43	1,086,698
2022-11-30	66,800.00	68,600.00	66,600.00	68,600.00	55,500.43	1,970,987
2022-11-29	65,500.00	67,400.00	65,500.00	67,300.00	54,448.67	1,411,202
2022-11-28	65,300.00	66,000.00	64,800.00	65,400.00	52,911.48	812,308
2022-11-25	66,000.00	66,300.00	65,300.00	65,400.00	52,911.48	738,533
2022-11-24	66,800.00	67,200.00	65,800.00	65,900.00	53,316.01	815,880
2022-11-23	65,700.00	66,500.00	65,200.00	66,300.00	53,639.62	1,166,893
2022-11-22	64,700.00	65,400.00	64,600.00	65,200.00	52,749.68	987,141
2022-11-21	65,800.00	66,000.00	64,800.00	65,200.00	52,749.68	1,375,558
2022-11-18	66,600.00	66,900.00	65,800.00	66,000.00	53,396.91	1,278,122
2022-11-17	67,300.00	67,600.00	66,300.00	66,300.00	53,639.62	1,549,193
2022-11-16	68,900.00	69,000.00	67,600.00	67,800.00	54,853.19	1,189,821
2022-11-15	70,100.00	70,200.00	68,200.00	68,500.00	55,419.52	1,829,393
2022-11-14	68,900.00	70,700.00	68,800.00	69,900.00	56,552.18	2,220,166
2022-11-11	68,300.00	68,900.00	67,500.00	68,000.00	55,015.00	1,727,900

← NewerPage 16 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.