Kia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 174,000.00 | 177,000.00 | 161,800.00 | 163,900.00 | 157,007.48 | 3,225,052 |
| 2026-01-19 | 151,800.00 | 170,700.00 | 151,300.00 | 169,500.00 | 162,371.99 | 4,040,319 |
| 2026-01-16 | 158,000.00 | 159,500.00 | 149,700.00 | 151,100.00 | 144,745.76 | 2,624,747 |
| 2026-01-15 | 142,800.00 | 152,500.00 | 141,400.00 | 152,500.00 | 146,086.89 | 3,375,671 |
| 2026-01-14 | 139,600.00 | 146,300.00 | 137,200.00 | 143,000.00 | 136,986.39 | 2,992,169 |
| 2026-01-13 | 130,700.00 | 136,200.00 | 129,500.00 | 136,000.00 | 130,280.77 | 2,944,545 |
| 2026-01-12 | 136,000.00 | 137,500.00 | 127,900.00 | 129,300.00 | 123,862.52 | 1,768,796 |
| 2026-01-09 | 126,400.00 | 133,600.00 | 125,300.00 | 133,200.00 | 127,598.52 | 1,738,639 |
| 2026-01-08 | 131,000.00 | 131,100.00 | 123,600.00 | 124,900.00 | 119,647.56 | 1,693,240 |
| 2026-01-07 | 121,400.00 | 130,500.00 | 121,300.00 | 129,300.00 | 123,862.52 | 3,038,127 |
| 2026-01-06 | 124,500.00 | 125,800.00 | 121,700.00 | 122,500.00 | 117,348.48 | 1,302,137 |
| 2026-01-05 | 121,000.00 | 123,200.00 | 120,700.00 | 122,600.00 | 117,444.28 | 858,385 |
| 2026-01-02 | 121,100.00 | 122,200.00 | 119,500.00 | 120,600.00 | 115,528.39 | 645,645 |
| 2025-12-30 | 119,800.00 | 121,800.00 | 119,500.00 | 121,800.00 | 116,677.92 | 435,122 |
| 2025-12-29 | 118,600.00 | 121,200.00 | 118,300.00 | 121,100.00 | 116,007.36 | 425,379 |
| 2025-12-26 | 121,300.00 | 121,700.00 | 119,100.00 | 119,800.00 | 114,762.03 | 425,261 |
| 2025-12-24 | 120,300.00 | 122,500.00 | 120,000.00 | 121,000.00 | 115,911.56 | 423,315 |
| 2025-12-23 | 121,400.00 | 121,900.00 | 119,800.00 | 120,200.00 | 115,145.21 | 398,278 |
| 2025-12-22 | 121,700.00 | 121,800.00 | 119,500.00 | 121,100.00 | 116,007.36 | 532,952 |
| 2025-12-19 | 121,200.00 | 121,900.00 | 118,200.00 | 121,000.00 | 115,911.56 | 1,103,568 |
| 2025-12-18 | 119,800.00 | 121,200.00 | 119,100.00 | 120,400.00 | 115,336.80 | 658,756 |
| 2025-12-17 | 121,900.00 | 121,900.00 | 120,200.00 | 121,500.00 | 116,390.54 | 811,670 |
| 2025-12-16 | 124,300.00 | 125,400.00 | 120,200.00 | 120,800.00 | 115,719.98 | 971,830 |
| 2025-12-15 | 124,900.00 | 125,300.00 | 123,600.00 | 124,000.00 | 118,785.41 | 654,771 |
| 2025-12-12 | 123,400.00 | 125,800.00 | 123,100.00 | 125,800.00 | 120,509.71 | 684,563 |
| 2025-12-11 | 124,600.00 | 126,400.00 | 122,500.00 | 122,900.00 | 117,731.66 | 1,030,322 |
| 2025-12-10 | 123,800.00 | 124,300.00 | 122,000.00 | 123,400.00 | 118,210.64 | 700,984 |
| 2025-12-09 | 124,600.00 | 126,100.00 | 123,300.00 | 123,800.00 | 118,593.82 | 966,759 |
| 2025-12-08 | 125,300.00 | 127,250.00 | 123,400.00 | 125,600.00 | 120,318.12 | 1,464,750 |
| 2025-12-05 | 118,700.00 | 123,800.00 | 118,200.00 | 123,600.00 | 118,402.23 | 2,075,345 |
| 2025-12-04 | 119,300.00 | 120,900.00 | 117,700.00 | 120,300.00 | 115,241.00 | 1,315,070 |
| 2025-12-03 | 117,300.00 | 119,200.00 | 116,500.00 | 118,600.00 | 113,612.49 | 1,066,553 |
| 2025-12-02 | 113,200.00 | 117,000.00 | 112,900.00 | 117,000.00 | 112,079.78 | 984,373 |
| 2025-12-01 | 113,900.00 | 114,400.00 | 111,000.00 | 112,300.00 | 107,577.43 | 690,993 |
| 2025-11-28 | 114,000.00 | 115,300.00 | 112,900.00 | 114,100.00 | 109,301.73 | 609,629 |
| 2025-11-27 | 113,000.00 | 114,000.00 | 112,800.00 | 114,000.00 | 109,205.94 | 477,958 |
| 2025-11-26 | 113,200.00 | 113,200.00 | 111,600.00 | 113,200.00 | 108,439.58 | 527,546 |
| 2025-11-25 | 112,200.00 | 113,200.00 | 111,000.00 | 111,200.00 | 106,523.69 | 632,037 |
| 2025-11-24 | 114,900.00 | 115,000.00 | 111,100.00 | 111,100.00 | 106,427.89 | 1,566,600 |
| 2025-11-21 | 111,900.00 | 114,700.00 | 111,500.00 | 114,000.00 | 109,205.94 | 680,023 |
| 2025-11-20 | 115,400.00 | 116,200.00 | 113,400.00 | 113,400.00 | 108,631.17 | 651,240 |
| 2025-11-19 | 115,700.00 | 116,400.00 | 114,100.00 | 114,500.00 | 109,684.91 | 615,044 |
| 2025-11-18 | 116,300.00 | 117,300.00 | 114,500.00 | 114,500.00 | 109,684.91 | 514,941 |
| 2025-11-17 | 118,100.00 | 118,900.00 | 116,800.00 | 117,400.00 | 112,462.96 | 619,912 |
| 2025-11-14 | 116,500.00 | 119,500.00 | 115,800.00 | 117,000.00 | 112,079.78 | 667,473 |
| 2025-11-13 | 117,200.00 | 118,700.00 | 116,700.00 | 118,000.00 | 113,037.72 | 783,292 |
| 2025-11-12 | 115,700.00 | 119,900.00 | 115,300.00 | 118,600.00 | 113,612.49 | 1,238,570 |
| 2025-11-11 | 114,100.00 | 116,000.00 | 113,800.00 | 116,000.00 | 111,121.83 | 959,520 |
| 2025-11-10 | 111,500.00 | 114,800.00 | 111,400.00 | 113,700.00 | 108,918.55 | 699,593 |
| 2025-11-07 | 110,200.00 | 111,600.00 | 108,900.00 | 110,100.00 | 105,469.94 | 536,664 |
| 2025-11-06 | 112,500.00 | 113,200.00 | 110,250.00 | 112,000.00 | 107,290.04 | 865,031 |
| 2025-11-05 | 114,400.00 | 114,600.00 | 109,400.00 | 111,000.00 | 106,332.10 | 1,290,707 |
| 2025-11-04 | 116,600.00 | 119,000.00 | 113,500.00 | 114,400.00 | 109,589.12 | 1,179,087 |
| 2025-11-03 | 120,700.00 | 121,100.00 | 117,500.00 | 117,700.00 | 112,750.34 | 1,371,107 |
| 2025-10-31 | 117,000.00 | 122,600.00 | 116,000.00 | 119,900.00 | 114,857.82 | 3,039,559 |
| 2025-10-30 | 126,100.00 | 126,200.00 | 116,100.00 | 116,200.00 | 111,313.42 | 2,737,130 |
| 2025-10-29 | 115,300.00 | 116,600.00 | 113,100.00 | 115,800.00 | 110,930.24 | 1,165,316 |
| 2025-10-28 | 114,100.00 | 114,200.00 | 112,800.00 | 113,600.00 | 108,822.76 | 872,146 |
| 2025-10-27 | 115,400.00 | 117,500.00 | 114,800.00 | 114,800.00 | 109,972.29 | 916,818 |
| 2025-10-24 | 115,900.00 | 116,200.00 | 113,700.00 | 114,900.00 | 110,068.09 | 738,758 |
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.