Kia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	78,500.00	78,900.00	78,000.00	78,700.00	63,671.77	1,095,147
2022-02-17	79,200.00	79,900.00	78,400.00	79,500.00	64,319.01	1,906,307
2022-02-16	78,900.00	79,500.00	78,400.00	79,500.00	64,319.01	1,137,433
2022-02-15	77,800.00	78,200.00	77,000.00	77,600.00	62,781.82	931,425
2022-02-14	77,900.00	78,400.00	77,000.00	77,000.00	62,296.40	1,363,120
2022-02-11	79,100.00	79,700.00	78,200.00	79,000.00	63,914.48	896,933
2022-02-10	80,400.00	80,500.00	78,600.00	79,700.00	64,480.82	1,462,116
2022-02-09	80,400.00	80,400.00	78,900.00	80,300.00	64,966.24	1,283,569
2022-02-08	79,400.00	80,300.00	78,500.00	78,900.00	63,833.58	1,550,679
2022-02-07	80,300.00	80,500.00	77,900.00	78,200.00	63,267.25	2,077,473
2022-02-04	81,500.00	81,800.00	80,100.00	80,700.00	65,289.86	1,239,261
2022-02-03	81,900.00	83,300.00	81,400.00	81,500.00	65,937.09	1,731,174
2022-01-28	79,400.00	82,000.00	78,100.00	82,000.00	66,341.62	1,896,555
2022-01-27	78,100.00	81,000.00	77,500.00	79,100.00	63,995.39	2,992,226
2022-01-26	76,600.00	78,700.00	76,200.00	77,700.00	62,862.73	1,684,912
2022-01-25	79,000.00	79,000.00	75,200.00	76,500.00	61,891.87	2,484,510
2022-01-24	79,800.00	80,500.00	78,600.00	79,000.00	63,914.48	1,287,559
2022-01-21	80,100.00	80,500.00	79,600.00	80,100.00	64,804.43	1,450,121
2022-01-20	80,500.00	81,500.00	80,000.00	81,200.00	65,694.38	1,154,871
2022-01-19	81,300.00	82,700.00	81,000.00	81,000.00	65,532.57	1,345,861
2022-01-18	83,100.00	83,500.00	81,900.00	82,200.00	66,503.43	932,928
2022-01-17	83,600.00	83,900.00	82,200.00	82,700.00	66,907.95	1,032,987
2022-01-14	84,100.00	84,500.00	83,600.00	83,800.00	67,797.90	941,394
2022-01-13	85,000.00	85,800.00	84,100.00	84,900.00	68,687.84	1,131,609
2022-01-12	84,500.00	85,100.00	84,100.00	85,100.00	68,849.65	1,069,621
2022-01-11	84,500.00	85,400.00	83,500.00	84,100.00	68,040.61	1,225,547
2022-01-10	86,100.00	86,500.00	83,500.00	83,800.00	67,797.90	1,818,497
2022-01-07	85,800.00	87,200.00	85,700.00	86,700.00	70,144.12	1,905,888
2022-01-06	85,000.00	86,600.00	84,700.00	85,600.00	69,254.18	1,767,632
2022-01-05	85,100.00	87,100.00	84,800.00	85,900.00	69,496.89	3,678,719
2022-01-04	83,000.00	84,000.00	82,700.00	83,500.00	67,555.18	959,153
2022-01-03	82,900.00	83,200.00	82,300.00	82,600.00	66,827.04	778,020
2021-12-30	83,300.00	83,900.00	82,100.00	82,200.00	66,503.43	1,252,096
2021-12-29	83,700.00	84,100.00	83,300.00	83,400.00	67,474.28	1,061,718
2021-12-28	85,000.00	85,200.00	83,800.00	84,500.00	65,937.09	1,209,343
2021-12-27	85,400.00	85,800.00	84,800.00	84,800.00	66,171.19	627,895
2021-12-24	84,700.00	85,800.00	84,500.00	85,100.00	66,405.29	1,210,818
2021-12-23	84,500.00	84,700.00	83,700.00	84,200.00	65,703.00	834,876
2021-12-22	83,700.00	84,800.00	83,400.00	83,900.00	65,468.90	1,002,461
2021-12-21	83,500.00	83,600.00	82,400.00	83,200.00	64,922.68	977,687
2021-12-20	84,500.00	84,500.00	82,800.00	82,900.00	64,688.58	924,100
2021-12-17	84,700.00	85,800.00	84,500.00	84,600.00	66,015.13	1,300,076
2021-12-16	85,400.00	86,000.00	84,400.00	85,700.00	66,873.48	1,014,992
2021-12-15	84,500.00	85,300.00	84,200.00	84,300.00	65,781.03	651,974
2021-12-14	85,200.00	86,700.00	84,700.00	85,300.00	66,561.35	1,006,657
2021-12-13	86,500.00	88,200.00	85,900.00	86,000.00	67,107.58	2,232,198
2021-12-10	83,800.00	85,900.00	83,300.00	85,400.00	66,639.38	1,690,388
2021-12-09	82,400.00	84,800.00	82,400.00	84,100.00	65,624.97	1,774,961
2021-12-08	84,100.00	84,300.00	83,200.00	83,200.00	64,922.68	1,343,368
2021-12-07	83,400.00	84,200.00	82,700.00	83,300.00	65,000.71	1,436,180
2021-12-06	82,200.00	84,200.00	81,800.00	83,900.00	65,468.90	1,532,396
2021-12-03	81,900.00	83,000.00	81,500.00	82,500.00	64,376.45	1,306,187
2021-12-02	80,200.00	81,900.00	79,500.00	81,600.00	63,674.16	1,330,373
2021-12-01	79,000.00	81,500.00	78,600.00	81,200.00	63,362.04	2,028,485
2021-11-30	80,500.00	80,900.00	77,600.00	77,800.00	60,708.95	2,158,288
2021-11-29	78,600.00	80,400.00	78,200.00	79,200.00	61,801.40	1,758,416
2021-11-26	82,400.00	82,400.00	80,500.00	80,600.00	62,893.84	1,523,245
2021-11-25	83,500.00	83,600.00	82,400.00	82,400.00	64,298.42	1,103,335
2021-11-24	83,700.00	83,900.00	82,800.00	83,400.00	65,078.74	1,249,518
2021-11-23	85,400.00	86,000.00	83,700.00	83,700.00	65,312.84	1,643,812

← NewerPage 20 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.