Kia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 100,800.00 | 106,100.00 | 100,500.00 | 106,100.00 | 101,638.16 | 3,318,750 |
| 2025-07-22 | 99,200.00 | 99,700.00 | 97,600.00 | 97,800.00 | 93,687.20 | 646,392 |
| 2025-07-21 | 99,700.00 | 100,200.00 | 99,100.00 | 99,300.00 | 95,124.12 | 422,784 |
| 2025-07-18 | 100,500.00 | 101,400.00 | 99,400.00 | 99,800.00 | 95,603.09 | 586,973 |
| 2025-07-17 | 100,000.00 | 100,700.00 | 98,500.00 | 100,200.00 | 95,986.27 | 687,922 |
| 2025-07-16 | 99,700.00 | 100,500.00 | 99,100.00 | 99,500.00 | 95,315.71 | 668,896 |
| 2025-07-15 | 102,100.00 | 102,300.00 | 99,800.00 | 100,000.00 | 95,794.68 | 1,241,921 |
| 2025-07-14 | 100,200.00 | 103,300.00 | 99,600.00 | 103,000.00 | 98,668.52 | 1,173,952 |
| 2025-07-11 | 100,100.00 | 102,100.00 | 99,800.00 | 100,800.00 | 96,561.04 | 1,087,429 |
| 2025-07-10 | 99,900.00 | 101,200.00 | 99,300.00 | 100,100.00 | 95,890.48 | 1,142,761 |
| 2025-07-09 | 98,300.00 | 99,800.00 | 97,400.00 | 99,600.00 | 95,411.50 | 1,037,777 |
| 2025-07-08 | 98,600.00 | 99,800.00 | 97,500.00 | 99,100.00 | 94,932.53 | 643,120 |
| 2025-07-07 | 98,900.00 | 100,000.00 | 98,300.00 | 98,600.00 | 94,453.56 | 430,089 |
| 2025-07-04 | 100,500.00 | 101,500.00 | 99,100.00 | 99,100.00 | 94,932.53 | 470,300 |
| 2025-07-03 | 100,400.00 | 101,500.00 | 99,300.00 | 100,100.00 | 95,890.48 | 774,595 |
| 2025-07-02 | 100,200.00 | 100,700.00 | 98,750.00 | 100,000.00 | 95,794.68 | 1,023,366 |
| 2025-07-01 | 97,000.00 | 100,500.00 | 97,000.00 | 98,700.00 | 94,549.35 | 1,019,849 |
| 2025-06-30 | 96,900.00 | 98,200.00 | 96,600.00 | 96,900.00 | 92,825.05 | 693,015 |
| 2025-06-27 | 99,700.00 | 99,700.00 | 97,400.00 | 97,700.00 | 93,591.40 | 574,885 |
| 2025-06-26 | 100,700.00 | 102,500.00 | 98,700.00 | 99,100.00 | 94,932.53 | 1,157,512 |
| 2025-06-25 | 97,500.00 | 104,500.00 | 97,000.00 | 101,100.00 | 96,848.42 | 2,778,238 |
| 2025-06-24 | 95,700.00 | 98,500.00 | 95,700.00 | 96,900.00 | 92,825.05 | 911,752 |
| 2025-06-23 | 97,000.00 | 97,000.00 | 94,400.00 | 95,900.00 | 91,867.10 | 867,116 |
| 2025-06-20 | 98,000.00 | 98,900.00 | 97,200.00 | 98,700.00 | 94,549.35 | 998,377 |
| 2025-06-19 | 99,400.00 | 99,800.00 | 97,500.00 | 98,200.00 | 94,070.38 | 691,399 |
| 2025-06-18 | 98,500.00 | 99,400.00 | 97,200.00 | 98,900.00 | 94,740.94 | 1,018,716 |
| 2025-06-17 | 98,000.00 | 99,800.00 | 97,800.00 | 99,600.00 | 95,411.50 | 1,332,802 |
| 2025-06-16 | 96,500.00 | 97,900.00 | 95,100.00 | 97,500.00 | 93,399.81 | 809,768 |
| 2025-06-13 | 98,000.00 | 98,100.00 | 95,600.00 | 97,200.00 | 93,112.43 | 1,506,724 |
| 2025-06-12 | 96,900.00 | 99,000.00 | 96,800.00 | 98,400.00 | 94,261.97 | 1,768,683 |
| 2025-06-11 | 95,100.00 | 96,900.00 | 95,100.00 | 96,900.00 | 92,825.05 | 992,153 |
| 2025-06-10 | 96,200.00 | 96,400.00 | 94,100.00 | 94,500.00 | 90,525.97 | 1,077,370 |
| 2025-06-09 | 94,400.00 | 96,200.00 | 93,800.00 | 95,300.00 | 91,292.33 | 1,449,046 |
| 2025-06-05 | 89,100.00 | 93,500.00 | 89,100.00 | 93,100.00 | 89,184.85 | 1,416,289 |
| 2025-06-04 | 89,200.00 | 90,400.00 | 88,600.00 | 89,600.00 | 85,832.03 | 862,750 |
| 2025-06-02 | 88,400.00 | 89,600.00 | 88,100.00 | 88,400.00 | 84,682.50 | 663,587 |
| 2025-05-30 | 91,000.00 | 91,200.00 | 89,400.00 | 89,400.00 | 85,640.45 | 1,535,385 |
| 2025-05-29 | 90,700.00 | 93,700.00 | 90,000.00 | 93,200.00 | 89,280.64 | 1,583,303 |
| 2025-05-28 | 88,500.00 | 90,000.00 | 88,500.00 | 89,000.00 | 85,257.27 | 842,967 |
| 2025-05-27 | 87,300.00 | 88,500.00 | 87,100.00 | 88,200.00 | 84,490.91 | 607,447 |
| 2025-05-26 | 87,000.00 | 88,400.00 | 86,200.00 | 88,100.00 | 84,395.11 | 760,388 |
| 2025-05-23 | 89,200.00 | 89,500.00 | 86,900.00 | 87,100.00 | 83,437.17 | 879,529 |
| 2025-05-22 | 90,500.00 | 91,100.00 | 88,400.00 | 89,200.00 | 85,448.86 | 1,103,198 |
| 2025-05-21 | 92,700.00 | 92,700.00 | 90,900.00 | 91,200.00 | 87,364.75 | 748,573 |
| 2025-05-20 | 92,300.00 | 92,800.00 | 90,900.00 | 91,200.00 | 87,364.75 | 710,012 |
| 2025-05-19 | 91,300.00 | 91,900.00 | 90,800.00 | 91,500.00 | 87,652.13 | 555,859 |
| 2025-05-16 | 91,300.00 | 92,300.00 | 91,300.00 | 92,000.00 | 88,131.11 | 500,754 |
| 2025-05-15 | 91,900.00 | 92,500.00 | 90,900.00 | 91,200.00 | 87,364.75 | 761,239 |
| 2025-05-14 | 93,600.00 | 94,000.00 | 91,800.00 | 92,400.00 | 88,514.29 | 878,937 |
| 2025-05-13 | 94,000.00 | 94,800.00 | 92,700.00 | 93,700.00 | 89,759.62 | 1,369,914 |
| 2025-05-12 | 90,200.00 | 92,400.00 | 89,800.00 | 92,400.00 | 88,514.29 | 813,230 |
| 2025-05-09 | 89,400.00 | 90,700.00 | 89,200.00 | 89,300.00 | 85,544.65 | 967,229 |
| 2025-05-08 | 88,100.00 | 88,700.00 | 87,800.00 | 87,800.00 | 84,107.73 | 1,161,546 |
| 2025-05-07 | 90,200.00 | 90,400.00 | 87,500.00 | 88,100.00 | 84,395.11 | 1,093,539 |
| 2025-05-02 | 91,000.00 | 91,000.00 | 88,600.00 | 89,400.00 | 85,640.45 | 768,903 |
| 2025-04-30 | 91,000.00 | 91,400.00 | 89,600.00 | 90,400.00 | 86,598.39 | 1,023,836 |
| 2025-04-29 | 90,600.00 | 90,900.00 | 89,500.00 | 90,600.00 | 86,789.98 | 808,315 |
| 2025-04-28 | 88,500.00 | 89,200.00 | 87,700.00 | 88,700.00 | 84,969.88 | 572,742 |
| 2025-04-25 | 89,500.00 | 89,700.00 | 87,500.00 | 88,200.00 | 84,490.91 | 1,356,631 |
| 2025-04-24 | 90,400.00 | 90,800.00 | 88,600.00 | 88,800.00 | 85,065.68 | 908,535 |
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.