Kia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	66,600.00	67,800.00	66,100.00	66,600.00	53,882.34	1,560,538
2022-11-09	67,700.00	68,200.00	67,200.00	67,400.00	54,529.57	1,568,122
2022-11-08	67,700.00	67,800.00	66,500.00	67,500.00	54,610.48	1,594,999
2022-11-07	66,100.00	67,200.00	66,000.00	67,100.00	54,286.86	1,737,259
2022-11-04	64,300.00	65,300.00	64,300.00	65,300.00	52,830.58	1,147,845
2022-11-03	65,000.00	65,600.00	64,200.00	64,500.00	52,183.34	2,192,426
2022-11-02	66,000.00	66,500.00	65,000.00	66,200.00	53,558.72	1,433,887
2022-11-01	66,700.00	66,800.00	66,000.00	66,300.00	53,639.62	1,115,507
2022-10-31	66,900.00	66,900.00	65,000.00	66,300.00	53,639.62	1,086,997
2022-10-28	65,800.00	67,100.00	65,700.00	66,200.00	53,558.72	1,330,594
2022-10-27	65,400.00	66,300.00	65,200.00	66,000.00	53,396.91	1,192,464
2022-10-26	67,100.00	67,100.00	64,700.00	65,500.00	52,992.39	1,992,922
2022-10-25	65,600.00	66,300.00	64,600.00	66,300.00	53,639.62	2,080,083
2022-10-24	68,100.00	68,600.00	64,800.00	65,300.00	52,830.58	2,361,978
2022-10-21	68,300.00	68,800.00	67,500.00	67,900.00	54,934.09	870,846
2022-10-20	68,900.00	69,200.00	67,600.00	68,400.00	55,338.62	1,273,562
2022-10-19	68,000.00	70,600.00	68,000.00	69,000.00	55,824.04	1,963,016
2022-10-18	70,000.00	70,400.00	67,700.00	69,100.00	55,904.95	1,916,863
2022-10-17	68,300.00	69,200.00	67,400.00	68,700.00	55,581.33	1,036,388
2022-10-14	69,700.00	69,900.00	68,200.00	69,000.00	55,824.04	1,086,325
2022-10-13	68,500.00	69,500.00	68,200.00	68,300.00	55,257.71	1,361,199
2022-10-12	66,700.00	68,900.00	66,700.00	68,200.00	55,176.81	1,359,615
2022-10-11	68,600.00	68,700.00	66,000.00	67,400.00	54,529.57	2,108,101
2022-10-07	70,800.00	71,200.00	69,900.00	71,000.00	57,442.13	1,458,161
2022-10-06	71,600.00	72,100.00	70,800.00	71,500.00	57,846.65	1,587,373
2022-10-05	73,900.00	74,500.00	69,100.00	71,100.00	57,523.04	2,170,561
2022-10-04	72,400.00	73,400.00	71,900.00	72,800.00	58,898.41	1,061,016
2022-09-30	74,000.00	74,800.00	71,700.00	71,900.00	58,170.27	1,400,931
2022-09-29	74,200.00	75,600.00	74,000.00	74,500.00	60,273.79	1,189,442
2022-09-28	75,700.00	76,600.00	73,100.00	73,900.00	59,788.36	1,331,903
2022-09-27	75,400.00	76,500.00	74,800.00	76,500.00	61,891.87	992,152
2022-09-26	76,600.00	76,700.00	74,500.00	74,800.00	60,516.50	1,056,001
2022-09-23	79,200.00	79,200.00	77,600.00	77,600.00	62,781.82	686,516
2022-09-22	78,800.00	80,000.00	78,600.00	79,200.00	64,076.29	807,799
2022-09-21	80,000.00	80,100.00	78,800.00	79,700.00	64,480.82	721,083
2022-09-20	81,200.00	81,400.00	80,200.00	80,400.00	65,047.15	702,213
2022-09-19	80,500.00	81,400.00	80,000.00	80,800.00	65,370.76	676,114
2022-09-16	80,000.00	81,300.00	79,900.00	81,100.00	65,613.48	1,358,942
2022-09-15	80,900.00	81,400.00	80,000.00	80,000.00	64,723.53	799,235
2022-09-14	79,400.00	81,000.00	79,300.00	80,300.00	64,966.24	1,081,881
2022-09-13	80,300.00	81,300.00	79,100.00	81,300.00	65,775.29	1,465,046
2022-09-08	82,700.00	82,700.00	80,100.00	80,900.00	65,451.67	1,386,173
2022-09-07	81,500.00	82,700.00	81,300.00	82,300.00	66,584.33	1,524,189
2022-09-06	80,800.00	81,700.00	80,500.00	81,400.00	65,856.19	622,838
2022-09-05	81,000.00	81,600.00	80,500.00	81,000.00	65,532.57	657,587
2022-09-02	80,900.00	82,600.00	80,300.00	80,800.00	65,370.76	1,379,416
2022-09-01	79,600.00	81,000.00	78,600.00	80,200.00	64,885.34	1,210,194
2022-08-31	79,400.00	80,800.00	79,300.00	80,800.00	65,370.76	1,334,049
2022-08-30	78,000.00	80,100.00	77,900.00	80,100.00	64,804.43	1,047,591
2022-08-29	77,000.00	78,100.00	77,000.00	77,500.00	62,700.92	747,352
2022-08-26	79,000.00	79,800.00	78,600.00	78,900.00	63,833.58	780,703
2022-08-25	76,900.00	79,100.00	76,900.00	79,100.00	63,995.39	1,039,468
2022-08-24	77,200.00	78,200.00	76,100.00	76,600.00	61,972.78	1,189,786
2022-08-23	77,000.00	78,100.00	77,000.00	77,400.00	62,620.01	1,088,262
2022-08-22	76,500.00	78,100.00	76,300.00	77,400.00	62,620.01	975,563
2022-08-19	77,300.00	77,900.00	76,500.00	77,200.00	62,458.20	1,602,176
2022-08-18	77,500.00	77,800.00	76,500.00	76,700.00	62,053.68	2,165,092
2022-08-17	81,300.00	81,900.00	78,100.00	78,700.00	63,671.77	2,196,306
2022-08-16	82,700.00	82,800.00	81,200.00	82,000.00	66,341.62	817,498
2022-08-12	80,800.00	82,400.00	80,400.00	82,400.00	66,665.23	1,508,627

← NewerPage 17 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.