Kia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	81,400.00	81,500.00	80,200.00	80,800.00	65,370.76	1,200,789
2022-08-10	81,400.00	81,500.00	80,700.00	80,700.00	65,289.86	628,447
2022-08-09	81,700.00	81,900.00	80,700.00	81,500.00	65,937.09	956,573
2022-08-08	80,500.00	81,500.00	80,000.00	81,400.00	65,856.19	970,648
2022-08-05	81,500.00	81,900.00	80,300.00	80,500.00	65,128.05	1,082,833
2022-08-04	81,700.00	81,800.00	80,700.00	81,300.00	65,775.29	928,079
2022-08-03	81,300.00	81,500.00	80,200.00	81,300.00	65,775.29	826,712
2022-08-02	81,100.00	81,500.00	80,600.00	81,200.00	65,694.38	1,235,041
2022-08-01	80,700.00	81,300.00	80,200.00	80,400.00	65,047.15	1,076,252
2022-07-29	80,800.00	81,500.00	80,400.00	81,200.00	65,694.38	1,386,182
2022-07-28	81,500.00	81,800.00	80,100.00	80,500.00	65,128.05	1,244,658
2022-07-27	82,400.00	82,400.00	79,700.00	80,800.00	65,370.76	1,979,637
2022-07-26	82,000.00	82,500.00	81,100.00	82,500.00	66,746.14	916,020
2022-07-25	81,300.00	83,300.00	81,200.00	82,300.00	66,584.33	1,609,816
2022-07-22	82,300.00	83,000.00	80,000.00	80,900.00	65,451.67	2,171,648
2022-07-21	81,700.00	83,700.00	80,700.00	82,000.00	66,341.62	1,627,950
2022-07-20	83,100.00	83,200.00	81,500.00	81,600.00	66,018.00	1,326,440
2022-07-19	79,500.00	82,100.00	79,500.00	82,100.00	66,422.52	1,564,515
2022-07-18	79,900.00	80,500.00	79,000.00	80,100.00	64,804.43	920,632
2022-07-15	79,300.00	79,300.00	77,000.00	79,100.00	63,995.39	1,124,239
2022-07-14	78,800.00	79,700.00	78,200.00	78,800.00	63,752.68	1,274,628
2022-07-13	78,800.00	80,500.00	78,000.00	79,800.00	64,561.72	1,268,356
2022-07-12	78,100.00	79,300.00	77,600.00	78,700.00	63,671.77	1,072,282
2022-07-11	78,300.00	79,700.00	77,900.00	78,000.00	63,105.44	1,256,309
2022-07-08	76,600.00	77,800.00	76,100.00	76,800.00	62,134.59	1,079,764
2022-07-07	75,900.00	76,400.00	74,600.00	75,700.00	61,244.64	1,440,566
2022-07-06	77,700.00	78,000.00	75,400.00	75,400.00	61,001.93	1,447,986
2022-07-05	78,700.00	79,200.00	76,600.00	78,400.00	63,429.06	1,012,601
2022-07-04	78,500.00	79,400.00	76,800.00	78,500.00	63,509.96	1,209,482
2022-07-01	78,500.00	79,000.00	77,700.00	78,000.00	63,105.44	1,008,059
2022-06-30	76,900.00	79,900.00	76,900.00	77,300.00	62,539.11	2,359,713
2022-06-29	77,900.00	79,500.00	76,000.00	76,900.00	62,215.49	3,706,637
2022-06-28	81,000.00	83,200.00	80,800.00	81,900.00	66,260.71	1,318,216
2022-06-27	77,900.00	81,500.00	77,700.00	80,900.00	65,451.67	1,674,410
2022-06-24	76,800.00	77,700.00	75,700.00	77,500.00	62,700.92	1,393,958
2022-06-23	76,600.00	78,200.00	76,400.00	77,200.00	62,458.20	1,421,036
2022-06-22	77,900.00	77,900.00	76,300.00	76,400.00	61,810.97	976,273
2022-06-21	76,100.00	77,700.00	75,000.00	77,300.00	62,539.11	965,857
2022-06-20	76,900.00	76,900.00	74,500.00	75,500.00	61,082.83	756,170
2022-06-17	74,700.00	76,600.00	74,200.00	76,100.00	61,568.26	1,738,668
2022-06-16	79,200.00	79,700.00	77,200.00	77,200.00	62,458.20	1,265,972
2022-06-15	78,100.00	80,500.00	78,000.00	78,100.00	63,186.34	1,553,995
2022-06-14	77,900.00	79,000.00	77,200.00	78,000.00	63,105.44	1,474,598
2022-06-13	80,900.00	81,400.00	78,700.00	79,200.00	64,076.29	1,475,605
2022-06-10	81,000.00	82,800.00	80,500.00	82,400.00	66,665.23	1,124,577
2022-06-09	81,400.00	82,200.00	80,300.00	82,200.00	66,503.43	1,717,654
2022-06-08	83,000.00	83,600.00	81,400.00	81,800.00	66,179.81	1,490,956
2022-06-07	83,500.00	83,900.00	82,500.00	83,000.00	67,150.66	872,946
2022-06-03	85,100.00	85,600.00	82,500.00	83,500.00	67,555.18	1,255,605
2022-06-02	84,100.00	85,000.00	84,000.00	85,000.00	68,768.75	1,354,899
2022-05-31	83,800.00	85,700.00	83,600.00	85,700.00	69,335.08	2,198,507
2022-05-30	83,700.00	84,000.00	82,700.00	83,600.00	67,636.09	789,515
2022-05-27	82,900.00	83,800.00	82,200.00	82,900.00	67,069.76	1,039,995
2022-05-26	83,000.00	83,800.00	82,000.00	82,400.00	66,665.23	1,047,356
2022-05-25	83,700.00	83,800.00	82,600.00	82,600.00	66,827.04	835,944
2022-05-24	84,400.00	84,800.00	83,200.00	83,300.00	67,393.37	680,977
2022-05-23	85,000.00	85,000.00	82,800.00	84,200.00	68,121.51	750,733
2022-05-20	82,700.00	84,300.00	82,600.00	83,900.00	67,878.80	979,637
2022-05-19	83,100.00	83,400.00	82,100.00	82,100.00	66,422.52	1,297,520
2022-05-18	85,500.00	85,700.00	83,900.00	84,500.00	68,364.23	1,529,946

← NewerPage 18 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.