Kia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 143,000.00 | 146,300.00 | 138,100.00 | 140,000.00 | 140,000.00 | 876,708 |
| 2026-07-16 | 143,400.00 | 150,500.00 | 142,400.00 | 149,700.00 | 149,700.00 | 967,288 |
| 2026-07-15 | 141,400.00 | 146,300.00 | 141,300.00 | 145,000.00 | 145,000.00 | 1,067,661 |
| 2026-07-14 | 143,700.00 | 144,700.00 | 138,700.00 | 139,600.00 | 139,600.00 | 1,139,267 |
| 2026-07-13 | 148,000.00 | 151,100.00 | 142,300.00 | 143,500.00 | 143,500.00 | 898,409 |
| 2026-07-10 | 147,400.00 | 152,000.00 | 145,500.00 | 147,500.00 | 147,500.00 | 1,005,420 |
| 2026-07-09 | 156,700.00 | 156,900.00 | 144,400.00 | 144,800.00 | 144,800.00 | 1,363,126 |
| 2026-07-08 | 153,100.00 | 162,900.00 | 150,000.00 | 156,800.00 | 156,800.00 | 1,779,324 |
| 2026-07-07 | 157,700.00 | 159,100.00 | 147,200.00 | 153,700.00 | 153,700.00 | 1,180,558 |
| 2026-07-06 | 153,000.00 | 162,500.00 | 150,400.00 | 160,700.00 | 160,700.00 | 1,610,920 |
| 2026-07-03 | 146,800.00 | 152,000.00 | 143,800.00 | 152,000.00 | 152,000.00 | 1,078,769 |
| 2026-07-02 | 142,900.00 | 148,700.00 | 137,600.00 | 145,200.00 | 145,200.00 | 1,317,643 |
| 2026-07-01 | 140,500.00 | 144,200.00 | 137,700.00 | 141,500.00 | 141,500.00 | 790,999 |
| 2026-06-30 | 143,400.00 | 143,500.00 | 136,200.00 | 138,000.00 | 138,000.00 | 979,109 |
| 2026-06-29 | 135,400.00 | 142,400.00 | 132,100.00 | 140,600.00 | 140,600.00 | 786,609 |
| 2026-06-26 | 138,200.00 | 139,000.00 | 130,000.00 | 135,300.00 | 135,300.00 | 1,133,840 |
| 2026-06-25 | 142,000.00 | 144,200.00 | 138,300.00 | 139,500.00 | 139,500.00 | 1,040,861 |
| 2026-06-24 | 139,300.00 | 141,400.00 | 136,300.00 | 138,900.00 | 138,900.00 | 1,133,812 |
| 2026-06-23 | 150,300.00 | 151,400.00 | 137,300.00 | 137,400.00 | 137,400.00 | 1,317,728 |
| 2026-06-22 | 154,500.00 | 155,700.00 | 151,100.00 | 151,400.00 | 151,400.00 | 735,085 |
| 2026-06-19 | 159,000.00 | 162,400.00 | 153,700.00 | 154,900.00 | 154,900.00 | 1,605,584 |
| 2026-06-18 | 165,500.00 | 167,000.00 | 158,500.00 | 158,800.00 | 158,800.00 | 1,058,777 |
| 2026-06-17 | 169,200.00 | 169,400.00 | 165,800.00 | 166,300.00 | 166,300.00 | 585,295 |
| 2026-06-16 | 171,700.00 | 171,900.00 | 166,200.00 | 170,200.00 | 170,200.00 | 1,130,432 |
| 2026-06-15 | 169,200.00 | 172,900.00 | 167,100.00 | 167,500.00 | 167,500.00 | 1,297,572 |
| 2026-06-12 | 162,800.00 | 168,900.00 | 160,800.00 | 166,800.00 | 166,800.00 | 2,416,481 |
| 2026-06-11 | 154,300.00 | 156,000.00 | 150,300.00 | 156,000.00 | 156,000.00 | 1,634,502 |
| 2026-06-10 | 162,000.00 | 164,800.00 | 154,500.00 | 159,700.00 | 159,700.00 | 1,920,797 |
| 2026-06-09 | 155,900.00 | 167,300.00 | 154,500.00 | 164,300.00 | 164,300.00 | 2,331,570 |
| 2026-06-08 | 149,900.00 | 154,700.00 | 149,800.00 | 151,400.00 | 151,400.00 | 1,305,489 |
| 2026-06-05 | 162,900.00 | 163,000.00 | 154,600.00 | 161,100.00 | 161,100.00 | 1,077,583 |
| 2026-06-04 | 166,000.00 | 168,000.00 | 162,000.00 | 164,300.00 | 164,300.00 | 1,477,518 |
| 2026-06-02 | 171,300.00 | 172,700.00 | 163,900.00 | 168,800.00 | 168,800.00 | 1,440,263 |
| 2026-06-01 | 170,500.00 | 174,600.00 | 167,600.00 | 169,900.00 | 169,900.00 | 1,733,940 |
| 2026-05-29 | 165,500.00 | 172,500.00 | 164,100.00 | 169,200.00 | 169,200.00 | 2,545,048 |
| 2026-05-28 | 172,900.00 | 173,000.00 | 159,500.00 | 164,300.00 | 164,300.00 | 1,409,381 |
| 2026-05-27 | 167,300.00 | 169,000.00 | 162,500.00 | 164,700.00 | 164,700.00 | 1,295,315 |
| 2026-05-26 | 168,400.00 | 170,500.00 | 165,500.00 | 167,000.00 | 167,000.00 | 887,765 |
| 2026-05-22 | 169,500.00 | 169,800.00 | 162,400.00 | 164,800.00 | 164,800.00 | 900,343 |
| 2026-05-21 | 154,500.00 | 169,300.00 | 153,700.00 | 167,900.00 | 167,900.00 | 1,633,956 |
| 2026-05-20 | 153,600.00 | 154,900.00 | 147,700.00 | 149,400.00 | 149,400.00 | 1,918,825 |
| 2026-05-19 | 161,700.00 | 162,600.00 | 152,100.00 | 154,900.00 | 154,900.00 | 1,578,129 |
| 2026-05-18 | 168,800.00 | 170,700.00 | 158,600.00 | 162,500.00 | 162,500.00 | 1,367,438 |
| 2026-05-15 | 178,200.00 | 184,200.00 | 164,900.00 | 168,000.00 | 168,000.00 | 2,839,184 |
| 2026-05-14 | 182,100.00 | 183,000.00 | 173,600.00 | 178,100.00 | 178,100.00 | 2,320,304 |
| 2026-05-13 | 166,500.00 | 179,500.00 | 163,800.00 | 179,500.00 | 179,500.00 | 2,667,366 |
| 2026-05-12 | 175,700.00 | 180,400.00 | 162,500.00 | 168,300.00 | 168,300.00 | 2,971,261 |
| 2026-05-11 | 170,400.00 | 178,800.00 | 166,500.00 | 174,700.00 | 174,700.00 | 2,981,237 |
| 2026-05-08 | 159,800.00 | 170,300.00 | 156,400.00 | 164,500.00 | 164,500.00 | 3,759,583 |
| 2026-05-07 | 159,000.00 | 161,900.00 | 156,300.00 | 157,600.00 | 157,600.00 | 1,567,931 |
| 2026-05-06 | 154,300.00 | 158,800.00 | 154,000.00 | 154,600.00 | 154,600.00 | 1,124,784 |
| 2026-05-04 | 156,300.00 | 156,500.00 | 153,600.00 | 154,000.00 | 154,000.00 | 779,973 |
| 2026-04-30 | 155,400.00 | 157,400.00 | 151,700.00 | 151,800.00 | 151,800.00 | 1,187,225 |
| 2026-04-29 | 157,300.00 | 157,400.00 | 154,000.00 | 156,900.00 | 156,900.00 | 726,697 |
| 2026-04-28 | 152,900.00 | 159,200.00 | 152,300.00 | 155,600.00 | 155,600.00 | 1,572,801 |
| 2026-04-27 | 153,800.00 | 154,700.00 | 152,100.00 | 152,600.00 | 152,600.00 | 1,418,466 |
| 2026-04-24 | 157,700.00 | 157,700.00 | 153,400.00 | 153,400.00 | 153,400.00 | 1,088,654 |
| 2026-04-23 | 164,700.00 | 164,800.00 | 157,000.00 | 158,400.00 | 158,400.00 | 1,112,754 |
| 2026-04-22 | 160,000.00 | 160,100.00 | 157,700.00 | 160,000.00 | 160,000.00 | 770,589 |
| 2026-04-21 | 158,200.00 | 160,500.00 | 157,700.00 | 160,000.00 | 160,000.00 | 758,081 |
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.