Kia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 116,300.00 | 117,500.00 | 114,700.00 | 115,000.00 | 110,163.88 | 1,129,493 |
| 2025-10-22 | 118,400.00 | 118,600.00 | 115,300.00 | 118,100.00 | 113,133.52 | 1,259,947 |
| 2025-10-21 | 115,200.00 | 119,800.00 | 115,200.00 | 115,800.00 | 110,930.24 | 1,725,109 |
| 2025-10-20 | 117,000.00 | 118,000.00 | 111,200.00 | 114,500.00 | 109,684.91 | 1,188,885 |
| 2025-10-17 | 110,800.00 | 113,400.00 | 110,100.00 | 112,100.00 | 107,385.84 | 1,054,766 |
| 2025-10-16 | 109,300.00 | 112,100.00 | 108,200.00 | 111,300.00 | 106,619.48 | 2,290,270 |
| 2025-10-15 | 102,100.00 | 103,800.00 | 101,800.00 | 103,800.00 | 99,434.88 | 598,957 |
| 2025-10-14 | 100,600.00 | 103,900.00 | 100,500.00 | 102,500.00 | 98,189.55 | 971,824 |
| 2025-10-13 | 100,900.00 | 101,700.00 | 100,100.00 | 101,100.00 | 96,848.42 | 564,201 |
| 2025-10-10 | 101,100.00 | 102,500.00 | 100,600.00 | 100,600.00 | 96,369.45 | 1,354,370 |
| 2025-10-02 | 100,700.00 | 105,000.00 | 100,700.00 | 104,200.00 | 99,818.06 | 1,580,346 |
| 2025-10-01 | 100,500.00 | 101,500.00 | 100,200.00 | 100,600.00 | 96,369.45 | 580,310 |
| 2025-09-30 | 100,200.00 | 101,800.00 | 100,200.00 | 100,700.00 | 96,465.24 | 885,167 |
| 2025-09-29 | 100,600.00 | 101,200.00 | 100,000.00 | 100,700.00 | 96,465.24 | 639,908 |
| 2025-09-26 | 101,200.00 | 101,300.00 | 100,200.00 | 100,200.00 | 95,986.27 | 700,206 |
| 2025-09-25 | 103,000.00 | 103,000.00 | 101,400.00 | 102,000.00 | 97,710.58 | 775,758 |
| 2025-09-24 | 102,900.00 | 103,600.00 | 102,500.00 | 103,000.00 | 98,668.52 | 680,285 |
| 2025-09-23 | 101,300.00 | 102,900.00 | 101,300.00 | 102,800.00 | 98,476.93 | 597,793 |
| 2025-09-22 | 101,500.00 | 102,500.00 | 101,200.00 | 101,900.00 | 97,614.78 | 737,975 |
| 2025-09-19 | 102,300.00 | 102,500.00 | 100,500.00 | 101,600.00 | 97,327.40 | 1,545,375 |
| 2025-09-18 | 101,500.00 | 102,200.00 | 101,100.00 | 102,100.00 | 97,806.37 | 1,143,276 |
| 2025-09-17 | 101,200.00 | 101,500.00 | 100,500.00 | 101,000.00 | 96,752.63 | 1,005,177 |
| 2025-09-16 | 101,700.00 | 101,900.00 | 100,500.00 | 101,400.00 | 97,135.81 | 1,317,017 |
| 2025-09-15 | 104,800.00 | 105,100.00 | 101,300.00 | 101,700.00 | 97,423.19 | 2,334,779 |
| 2025-09-12 | 106,100.00 | 106,600.00 | 105,400.00 | 105,900.00 | 101,446.57 | 906,762 |
| 2025-09-11 | 105,900.00 | 106,800.00 | 105,400.00 | 106,600.00 | 102,117.13 | 1,118,881 |
| 2025-09-10 | 104,900.00 | 107,000.00 | 104,900.00 | 106,000.00 | 101,542.36 | 704,159 |
| 2025-09-09 | 105,500.00 | 105,900.00 | 104,700.00 | 105,500.00 | 101,063.39 | 599,237 |
| 2025-09-08 | 106,100.00 | 106,100.00 | 104,100.00 | 104,900.00 | 100,488.62 | 713,309 |
| 2025-09-05 | 106,200.00 | 107,000.00 | 106,100.00 | 106,600.00 | 102,117.13 | 442,357 |
| 2025-09-04 | 106,000.00 | 107,200.00 | 105,800.00 | 107,000.00 | 102,500.31 | 563,510 |
| 2025-09-03 | 106,100.00 | 107,800.00 | 106,100.00 | 107,000.00 | 102,500.31 | 544,535 |
| 2025-09-02 | 106,200.00 | 107,200.00 | 105,750.00 | 107,200.00 | 102,691.90 | 400,273 |
| 2025-09-01 | 106,800.00 | 107,900.00 | 106,000.00 | 106,500.00 | 102,021.34 | 496,884 |
| 2025-08-29 | 105,900.00 | 107,800.00 | 105,500.00 | 105,800.00 | 101,350.77 | 704,357 |
| 2025-08-28 | 104,500.00 | 107,200.00 | 103,300.00 | 105,700.00 | 101,254.98 | 974,330 |
| 2025-08-27 | 103,100.00 | 104,000.00 | 102,900.00 | 103,500.00 | 99,147.50 | 383,772 |
| 2025-08-26 | 104,300.00 | 104,600.00 | 103,000.00 | 103,000.00 | 98,668.52 | 606,440 |
| 2025-08-25 | 105,000.00 | 105,300.00 | 103,200.00 | 104,700.00 | 100,297.03 | 440,278 |
| 2025-08-22 | 104,200.00 | 105,500.00 | 104,200.00 | 104,800.00 | 100,392.83 | 553,097 |
| 2025-08-21 | 105,700.00 | 105,800.00 | 103,900.00 | 103,900.00 | 99,530.67 | 433,907 |
| 2025-08-20 | 104,200.00 | 105,500.00 | 103,300.00 | 105,100.00 | 100,680.21 | 713,124 |
| 2025-08-19 | 102,500.00 | 104,000.00 | 101,900.00 | 104,000.00 | 99,626.47 | 627,551 |
| 2025-08-18 | 102,100.00 | 103,400.00 | 102,100.00 | 102,200.00 | 97,902.16 | 539,476 |
| 2025-08-14 | 103,600.00 | 104,700.00 | 103,100.00 | 103,700.00 | 99,339.08 | 574,716 |
| 2025-08-13 | 102,800.00 | 103,300.00 | 102,100.00 | 103,200.00 | 98,860.11 | 534,661 |
| 2025-08-12 | 101,100.00 | 103,700.00 | 101,000.00 | 101,800.00 | 97,518.99 | 655,429 |
| 2025-08-11 | 101,600.00 | 102,750.00 | 101,300.00 | 101,600.00 | 97,327.40 | 536,398 |
| 2025-08-08 | 102,300.00 | 102,400.00 | 101,400.00 | 101,900.00 | 97,614.78 | 664,464 |
| 2025-08-07 | 103,000.00 | 103,300.00 | 101,500.00 | 101,800.00 | 97,518.99 | 649,320 |
| 2025-08-06 | 101,300.00 | 102,700.00 | 101,200.00 | 101,800.00 | 97,518.99 | 780,400 |
| 2025-08-05 | 103,000.00 | 104,200.00 | 101,300.00 | 101,400.00 | 97,135.81 | 891,875 |
| 2025-08-04 | 100,700.00 | 103,700.00 | 100,500.00 | 102,800.00 | 98,476.93 | 775,610 |
| 2025-08-01 | 101,300.00 | 104,100.00 | 100,800.00 | 100,800.00 | 96,561.04 | 1,374,554 |
| 2025-07-31 | 112,700.00 | 113,200.00 | 102,300.00 | 102,300.00 | 97,997.96 | 3,132,736 |
| 2025-07-30 | 105,000.00 | 112,400.00 | 105,000.00 | 110,400.00 | 105,757.33 | 1,917,384 |
| 2025-07-29 | 104,300.00 | 106,400.00 | 103,500.00 | 105,700.00 | 101,254.98 | 1,196,086 |
| 2025-07-28 | 106,300.00 | 107,500.00 | 104,500.00 | 105,500.00 | 101,063.39 | 1,045,072 |
| 2025-07-25 | 105,000.00 | 107,000.00 | 102,400.00 | 104,100.00 | 99,722.26 | 1,395,349 |
| 2025-07-24 | 107,200.00 | 109,000.00 | 104,000.00 | 105,000.00 | 100,584.42 | 2,027,261 |
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.