Kia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	85,500.00	85,700.00	83,900.00	84,500.00	68,364.23	1,529,946
2022-05-17	85,700.00	85,900.00	84,700.00	85,200.00	68,930.56	1,184,480
2022-05-16	87,000.00	87,000.00	84,700.00	85,200.00	68,930.56	1,445,964
2022-05-13	86,200.00	87,300.00	86,000.00	86,300.00	69,820.51	1,718,335
2022-05-12	86,100.00	86,600.00	85,200.00	86,300.00	69,820.51	1,959,270
2022-05-11	83,900.00	86,600.00	83,100.00	86,100.00	69,658.70	2,547,434
2022-05-10	82,300.00	84,400.00	81,800.00	84,100.00	68,040.61	1,718,566
2022-05-09	83,300.00	83,900.00	81,900.00	82,600.00	66,827.04	935,383
2022-05-06	83,200.00	84,300.00	82,900.00	83,900.00	67,878.80	1,370,938
2022-05-04	82,800.00	83,600.00	82,800.00	83,500.00	67,555.18	863,770
2022-05-03	83,800.00	84,000.00	83,000.00	83,500.00	67,555.18	979,717
2022-05-02	83,500.00	84,900.00	83,400.00	84,400.00	68,283.32	1,086,745
2022-04-29	83,500.00	83,900.00	82,700.00	83,800.00	67,797.90	1,207,682
2022-04-28	84,200.00	84,300.00	83,100.00	83,700.00	67,716.99	1,382,712
2022-04-27	82,400.00	83,800.00	82,100.00	83,300.00	67,393.37	2,031,855
2022-04-26	81,900.00	84,100.00	81,700.00	83,500.00	67,555.18	4,533,506
2022-04-25	78,700.00	80,900.00	78,000.00	79,600.00	64,399.91	1,920,943
2022-04-22	79,400.00	80,700.00	79,200.00	79,800.00	64,561.72	1,246,889
2022-04-21	80,200.00	81,500.00	79,700.00	79,900.00	64,642.62	1,634,019
2022-04-20	78,800.00	80,600.00	78,500.00	80,100.00	64,804.43	2,398,505
2022-04-19	78,300.00	78,800.00	77,700.00	78,100.00	63,186.34	788,093
2022-04-18	76,300.00	78,300.00	76,200.00	78,200.00	63,267.25	756,353
2022-04-15	76,600.00	77,400.00	76,100.00	76,700.00	62,053.68	731,037
2022-04-14	77,700.00	78,300.00	76,800.00	76,800.00	62,134.59	1,279,416
2022-04-13	76,800.00	78,300.00	76,800.00	77,900.00	63,024.54	1,148,043
2022-04-12	76,900.00	77,900.00	76,800.00	76,800.00	62,134.59	1,563,310
2022-04-11	75,200.00	78,000.00	74,600.00	77,500.00	62,700.92	2,501,703
2022-04-08	75,700.00	76,400.00	74,700.00	74,900.00	60,597.40	1,135,251
2022-04-07	75,500.00	76,700.00	75,500.00	75,900.00	61,406.45	1,757,029
2022-04-06	73,100.00	77,000.00	72,800.00	76,400.00	61,810.97	2,859,709
2022-04-05	73,600.00	74,000.00	73,000.00	73,800.00	59,707.45	560,715
2022-04-04	74,000.00	74,200.00	73,500.00	73,700.00	59,626.55	708,434
2022-04-01	73,300.00	74,200.00	72,700.00	74,200.00	60,031.07	1,152,881
2022-03-31	73,300.00	74,000.00	72,700.00	74,000.00	59,869.26	1,058,727
2022-03-30	72,900.00	74,300.00	72,900.00	73,700.00	59,626.55	1,715,958
2022-03-29	71,900.00	72,600.00	71,500.00	71,800.00	58,089.37	976,807
2022-03-28	71,000.00	71,700.00	70,600.00	71,400.00	57,765.75	914,926
2022-03-25	72,400.00	72,400.00	71,500.00	71,600.00	57,927.56	800,304
2022-03-24	71,000.00	72,100.00	70,900.00	72,100.00	58,332.08	950,805
2022-03-23	71,300.00	72,900.00	71,300.00	71,800.00	58,089.37	1,537,880
2022-03-22	70,200.00	71,400.00	70,200.00	71,300.00	57,684.84	1,225,597
2022-03-21	72,000.00	72,200.00	70,400.00	70,500.00	57,037.61	1,346,882
2022-03-18	72,500.00	72,600.00	71,700.00	72,000.00	58,251.18	1,414,173
2022-03-17	72,900.00	73,300.00	72,200.00	72,400.00	58,574.79	1,553,721
2022-03-16	70,400.00	72,100.00	69,800.00	72,100.00	58,332.08	1,661,437
2022-03-15	68,400.00	69,900.00	68,100.00	69,200.00	55,985.85	1,136,058
2022-03-14	69,500.00	69,800.00	68,300.00	68,800.00	55,662.23	1,627,411
2022-03-11	70,200.00	70,400.00	69,500.00	70,000.00	56,633.09	1,772,044
2022-03-10	70,700.00	71,100.00	70,200.00	70,700.00	57,199.42	2,006,115
2022-03-08	69,000.00	70,800.00	68,900.00	69,600.00	56,309.47	2,039,889
2022-03-07	71,900.00	72,000.00	70,500.00	71,100.00	57,523.04	1,645,780
2022-03-04	73,500.00	73,800.00	72,800.00	73,100.00	59,141.12	1,000,955
2022-03-03	73,300.00	74,200.00	72,800.00	73,800.00	59,707.45	2,118,453
2022-03-02	72,800.00	73,200.00	72,000.00	72,100.00	58,332.08	2,278,836
2022-02-28	72,300.00	73,800.00	71,500.00	73,800.00	59,707.45	2,079,712
2022-02-25	74,800.00	74,900.00	73,300.00	73,800.00	59,707.45	1,455,219
2022-02-24	77,300.00	77,500.00	72,700.00	73,400.00	59,383.84	2,937,918
2022-02-23	78,200.00	78,300.00	77,400.00	78,000.00	63,105.44	687,070
2022-02-22	77,400.00	78,200.00	77,300.00	77,700.00	62,862.73	852,374
2022-02-21	77,700.00	79,000.00	77,300.00	78,900.00	63,833.58	818,908

← NewerPage 19 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.