Kia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	158,500.00	160,300.00	156,600.00	157,400.00	157,400.00	602,294
2026-04-17	159,800.00	159,900.00	156,800.00	159,200.00	159,200.00	866,411
2026-04-16	154,600.00	158,900.00	154,600.00	157,900.00	157,900.00	1,405,390
2026-04-15	152,000.00	154,600.00	150,800.00	151,500.00	151,500.00	1,100,822
2026-04-14	149,800.00	151,700.00	149,100.00	149,200.00	149,200.00	924,805
2026-04-13	147,400.00	148,700.00	145,700.00	147,400.00	147,400.00	976,438
2026-04-10	154,000.00	154,700.00	149,000.00	149,000.00	149,000.00	1,787,395
2026-04-09	159,300.00	163,200.00	149,100.00	150,500.00	150,500.00	1,896,387
2026-04-08	158,200.00	160,000.00	155,300.00	159,200.00	159,200.00	1,136,144
2026-04-07	152,200.00	153,400.00	149,100.00	150,800.00	150,800.00	719,002
2026-04-06	151,000.00	154,100.00	150,200.00	151,600.00	151,600.00	613,147
2026-04-03	153,000.00	156,100.00	149,700.00	150,200.00	150,200.00	508,389
2026-04-02	157,900.00	160,300.00	148,600.00	150,600.00	150,600.00	1,122,509
2026-04-01	152,900.00	157,000.00	150,100.00	155,300.00	155,300.00	1,056,596
2026-03-31	145,100.00	151,800.00	143,800.00	145,200.00	145,200.00	1,442,003
2026-03-30	147,400.00	151,900.00	145,400.00	151,500.00	151,500.00	976,319
2026-03-27	150,800.00	156,300.00	149,400.00	155,800.00	155,800.00	832,198
2026-03-26	156,500.00	158,000.00	154,300.00	154,700.00	154,700.00	836,063
2026-03-25	160,600.00	163,300.00	157,900.00	157,900.00	157,900.00	1,032,979
2026-03-24	164,000.00	164,200.00	154,500.00	157,900.00	157,900.00	1,544,213
2026-03-23	162,100.00	163,900.00	159,200.00	161,700.00	154,900.00	1,347,768
2026-03-20	172,100.00	172,500.00	168,500.00	168,500.00	161,414.04	2,000,787
2026-03-19	171,000.00	173,900.00	170,200.00	170,500.00	163,329.93	904,634
2026-03-18	171,100.00	176,300.00	170,600.00	175,100.00	167,736.49	1,186,749
2026-03-17	167,000.00	170,900.00	167,000.00	167,300.00	160,264.50	1,068,349
2026-03-16	162,800.00	165,200.00	161,800.00	162,000.00	155,187.38	1,055,451
2026-03-13	161,400.00	166,200.00	158,700.00	164,300.00	157,390.66	1,614,149
2026-03-12	161,500.00	167,000.00	161,300.00	167,000.00	159,977.12	1,348,612
2026-03-11	169,000.00	170,400.00	160,500.00	162,000.00	155,187.38	1,171,357
2026-03-10	160,200.00	163,000.00	157,000.00	161,000.00	154,229.44	1,765,368
2026-03-09	152,100.00	155,000.00	150,100.00	153,400.00	146,949.04	1,846,031
2026-03-06	161,100.00	169,600.00	161,000.00	167,000.00	159,977.12	1,667,956
2026-03-05	171,600.00	172,600.00	163,400.00	166,400.00	159,402.35	2,697,408
2026-03-04	167,600.00	176,900.00	155,000.00	156,700.00	150,110.27	2,941,762
2026-03-03	185,000.00	195,700.00	180,000.00	182,300.00	174,633.70	3,431,157
2026-02-27	199,600.00	212,500.00	197,100.00	205,500.00	196,858.07	2,945,241
2026-02-26	197,400.00	208,000.00	194,100.00	206,000.00	197,337.04	1,991,104
2026-02-25	175,700.00	199,900.00	175,500.00	196,100.00	187,853.37	3,876,333
2026-02-24	171,200.00	174,500.00	169,300.00	174,000.00	166,682.75	1,213,901
2026-02-23	174,900.00	176,800.00	171,500.00	172,700.00	165,437.42	1,158,150
2026-02-20	170,100.00	172,700.00	168,700.00	171,800.00	164,575.26	1,074,310
2026-02-19	169,000.00	171,500.00	164,000.00	170,000.00	162,850.96	1,357,727
2026-02-13	164,900.00	166,000.00	163,200.00	164,100.00	157,199.07	972,962
2026-02-12	163,200.00	166,300.00	160,700.00	166,300.00	159,306.56	1,804,086
2026-02-11	156,400.00	162,000.00	154,700.00	161,800.00	154,995.79	1,622,428
2026-02-10	155,800.00	158,600.00	154,600.00	154,700.00	148,194.37	1,011,933
2026-02-09	153,700.00	155,000.00	152,200.00	153,800.00	147,332.22	1,370,996
2026-02-06	154,600.00	154,900.00	149,000.00	151,900.00	145,512.12	1,269,545
2026-02-05	156,700.00	161,250.00	154,800.00	156,200.00	149,631.29	1,589,252
2026-02-04	155,100.00	158,000.00	154,000.00	156,800.00	150,206.06	1,387,022
2026-02-03	150,100.00	154,000.00	148,800.00	154,000.00	147,523.81	1,341,474
2026-02-02	151,600.00	156,800.00	148,200.00	150,100.00	143,787.82	1,396,470
2026-01-30	153,400.00	156,000.00	151,300.00	152,600.00	146,182.68	1,571,584
2026-01-29	154,000.00	156,500.00	149,700.00	154,900.00	148,385.96	2,518,535
2026-01-28	155,100.00	156,000.00	149,100.00	149,700.00	143,404.64	1,756,119
2026-01-27	149,300.00	153,800.00	145,900.00	153,500.00	147,044.84	1,856,834
2026-01-26	156,800.00	158,600.00	154,100.00	155,200.00	148,673.35	1,425,292
2026-01-23	162,200.00	165,550.00	157,300.00	159,000.00	152,313.54	2,594,922
2026-01-22	172,900.00	175,700.00	163,600.00	164,600.00	157,678.05	3,390,188
2026-01-21	160,100.00	174,800.00	160,000.00	172,100.00	164,862.65	4,144,416

← NewerPage 3 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.