Kia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 85,400.00 | 86,000.00 | 83,700.00 | 83,700.00 | 65,312.84 | 1,643,812 |
| 2021-11-22 | 84,000.00 | 85,900.00 | 83,000.00 | 85,700.00 | 66,873.48 | 2,198,585 |
| 2021-11-19 | 84,100.00 | 84,800.00 | 83,200.00 | 83,800.00 | 65,390.87 | 1,398,930 |
| 2021-11-18 | 84,400.00 | 84,400.00 | 83,000.00 | 83,100.00 | 64,844.65 | 1,480,955 |
| 2021-11-17 | 84,500.00 | 84,700.00 | 83,000.00 | 84,000.00 | 65,546.93 | 1,630,225 |
| 2021-11-16 | 86,100.00 | 86,100.00 | 84,000.00 | 84,200.00 | 65,703.00 | 2,018,714 |
| 2021-11-15 | 87,000.00 | 87,200.00 | 86,000.00 | 86,500.00 | 67,497.74 | 1,399,503 |
| 2021-11-12 | 84,200.00 | 87,200.00 | 84,200.00 | 86,800.00 | 67,731.83 | 1,452,405 |
| 2021-11-11 | 84,500.00 | 85,200.00 | 83,600.00 | 83,900.00 | 65,468.90 | 1,378,687 |
| 2021-11-10 | 86,100.00 | 86,500.00 | 85,000.00 | 85,500.00 | 66,717.42 | 1,077,433 |
| 2021-11-09 | 88,300.00 | 88,900.00 | 86,200.00 | 87,000.00 | 67,887.90 | 1,253,140 |
| 2021-11-08 | 89,000.00 | 89,000.00 | 88,000.00 | 88,100.00 | 68,746.25 | 1,519,360 |
| 2021-11-05 | 88,300.00 | 89,400.00 | 87,600.00 | 88,000.00 | 68,668.22 | 2,934,816 |
| 2021-11-04 | 86,000.00 | 87,700.00 | 85,500.00 | 87,000.00 | 67,887.90 | 1,717,408 |
| 2021-11-03 | 87,100.00 | 87,100.00 | 84,600.00 | 85,000.00 | 66,327.25 | 894,542 |
| 2021-11-02 | 84,300.00 | 86,100.00 | 83,700.00 | 86,000.00 | 67,107.58 | 1,381,762 |
| 2021-11-01 | 84,800.00 | 85,400.00 | 84,200.00 | 84,300.00 | 65,781.03 | 923,058 |
| 2021-10-29 | 87,500.00 | 87,500.00 | 84,100.00 | 85,100.00 | 66,405.29 | 1,924,048 |
| 2021-10-28 | 86,100.00 | 88,000.00 | 85,600.00 | 86,000.00 | 67,107.58 | 3,809,314 |
| 2021-10-27 | 85,000.00 | 86,400.00 | 84,500.00 | 85,000.00 | 66,327.25 | 1,589,682 |
| 2021-10-26 | 84,900.00 | 85,100.00 | 83,500.00 | 84,800.00 | 66,171.19 | 1,023,323 |
| 2021-10-25 | 83,100.00 | 84,700.00 | 82,100.00 | 84,300.00 | 65,781.03 | 1,033,710 |
| 2021-10-22 | 83,700.00 | 84,600.00 | 83,100.00 | 83,400.00 | 65,078.74 | 675,792 |
| 2021-10-21 | 84,300.00 | 85,300.00 | 83,200.00 | 83,600.00 | 65,234.81 | 1,361,082 |
| 2021-10-20 | 84,400.00 | 85,900.00 | 83,800.00 | 83,800.00 | 65,390.87 | 1,326,165 |
| 2021-10-19 | 84,400.00 | 84,900.00 | 84,000.00 | 84,300.00 | 65,781.03 | 810,372 |
| 2021-10-18 | 83,600.00 | 84,400.00 | 82,200.00 | 84,200.00 | 65,703.00 | 1,323,600 |
| 2021-10-15 | 84,200.00 | 84,800.00 | 83,200.00 | 83,800.00 | 65,390.87 | 862,972 |
| 2021-10-14 | 85,300.00 | 85,300.00 | 83,100.00 | 84,100.00 | 65,624.97 | 1,492,254 |
← NewerPage 21 of 21 · 1,229 trading days
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.