Kia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 90,400.00 | 90,800.00 | 88,600.00 | 88,800.00 | 85,065.68 | 908,535 |
| 2025-04-23 | 88,100.00 | 90,700.00 | 87,500.00 | 90,000.00 | 86,215.21 | 1,212,681 |
| 2025-04-22 | 87,600.00 | 88,000.00 | 86,600.00 | 86,800.00 | 83,149.78 | 558,552 |
| 2025-04-21 | 87,700.00 | 88,500.00 | 87,000.00 | 88,000.00 | 84,299.32 | 416,037 |
| 2025-04-18 | 85,300.00 | 87,600.00 | 84,600.00 | 87,300.00 | 83,628.76 | 569,432 |
| 2025-04-17 | 84,900.00 | 85,550.00 | 84,500.00 | 85,000.00 | 81,425.48 | 430,473 |
| 2025-04-16 | 85,400.00 | 86,300.00 | 84,600.00 | 84,700.00 | 81,138.10 | 583,287 |
| 2025-04-15 | 85,700.00 | 86,800.00 | 85,000.00 | 85,800.00 | 82,191.84 | 1,128,439 |
| 2025-04-14 | 82,300.00 | 83,800.00 | 81,800.00 | 83,000.00 | 79,509.59 | 797,192 |
| 2025-04-11 | 86,100.00 | 86,200.00 | 81,300.00 | 82,000.00 | 78,551.64 | 2,232,779 |
| 2025-04-10 | 89,700.00 | 89,800.00 | 87,000.00 | 88,200.00 | 84,490.91 | 1,374,506 |
| 2025-04-09 | 83,900.00 | 84,200.00 | 82,800.00 | 83,800.00 | 80,275.94 | 1,002,947 |
| 2025-04-08 | 85,500.00 | 86,600.00 | 84,200.00 | 84,300.00 | 80,754.92 | 952,615 |
| 2025-04-07 | 86,100.00 | 87,100.00 | 84,100.00 | 84,600.00 | 81,042.30 | 1,066,394 |
| 2025-04-04 | 89,500.00 | 91,800.00 | 88,700.00 | 89,700.00 | 85,927.83 | 947,048 |
| 2025-04-03 | 89,200.00 | 91,400.00 | 88,400.00 | 90,800.00 | 86,981.57 | 1,054,819 |
| 2025-04-02 | 92,400.00 | 93,600.00 | 91,800.00 | 92,100.00 | 88,226.90 | 931,914 |
| 2025-04-01 | 92,800.00 | 93,700.00 | 92,000.00 | 93,200.00 | 89,280.64 | 656,473 |
| 2025-03-31 | 93,300.00 | 94,100.00 | 91,500.00 | 92,300.00 | 88,418.49 | 1,230,700 |
| 2025-03-28 | 95,200.00 | 96,500.00 | 94,600.00 | 95,300.00 | 91,292.33 | 1,293,885 |
| 2025-03-27 | 99,000.00 | 100,000.00 | 97,400.00 | 97,900.00 | 93,782.99 | 1,400,285 |
| 2025-03-26 | 102,000.00 | 103,000.00 | 101,200.00 | 101,400.00 | 97,135.81 | 1,181,983 |
| 2025-03-25 | 102,900.00 | 102,900.00 | 100,100.00 | 100,800.00 | 96,561.04 | 1,515,074 |
| 2025-03-24 | 95,900.00 | 99,500.00 | 95,800.00 | 98,700.00 | 94,549.35 | 1,564,435 |
| 2025-03-21 | 95,500.00 | 97,400.00 | 95,500.00 | 95,700.00 | 91,675.51 | 2,448,199 |
| 2025-03-20 | 96,700.00 | 97,000.00 | 95,500.00 | 96,000.00 | 91,962.89 | 1,056,834 |
| 2025-03-19 | 96,500.00 | 97,200.00 | 95,500.00 | 97,100.00 | 93,016.64 | 1,094,424 |
| 2025-03-18 | 93,300.00 | 96,400.00 | 93,300.00 | 96,400.00 | 92,346.07 | 2,228,720 |
| 2025-03-17 | 99,700.00 | 100,100.00 | 98,200.00 | 98,800.00 | 88,418.49 | 1,892,886 |
| 2025-03-14 | 100,000.00 | 100,600.00 | 99,400.00 | 99,500.00 | 89,044.94 | 1,408,638 |
| 2025-03-13 | 98,600.00 | 101,300.00 | 98,300.00 | 100,400.00 | 89,850.37 | 2,279,252 |
| 2025-03-12 | 98,400.00 | 99,400.00 | 97,600.00 | 99,100.00 | 88,686.97 | 1,144,714 |
| 2025-03-11 | 96,100.00 | 98,500.00 | 96,100.00 | 98,400.00 | 88,060.52 | 1,137,146 |
| 2025-03-10 | 95,900.00 | 98,400.00 | 95,900.00 | 98,000.00 | 87,702.55 | 1,190,280 |
| 2025-03-07 | 96,700.00 | 97,800.00 | 96,100.00 | 96,800.00 | 86,628.64 | 1,138,412 |
| 2025-03-06 | 99,000.00 | 99,300.00 | 97,300.00 | 98,000.00 | 87,702.55 | 1,778,981 |
| 2025-03-05 | 94,600.00 | 96,600.00 | 94,400.00 | 95,900.00 | 85,823.21 | 1,593,290 |
| 2025-03-04 | 93,100.00 | 96,300.00 | 91,900.00 | 93,300.00 | 83,496.41 | 1,312,252 |
| 2025-02-28 | 93,500.00 | 94,400.00 | 93,000.00 | 93,200.00 | 83,406.92 | 1,640,049 |
| 2025-02-27 | 93,700.00 | 94,700.00 | 93,600.00 | 94,600.00 | 84,659.81 | 841,391 |
| 2025-02-26 | 93,200.00 | 94,200.00 | 93,100.00 | 94,100.00 | 84,212.35 | 789,301 |
| 2025-02-25 | 94,000.00 | 94,300.00 | 93,200.00 | 93,200.00 | 83,406.92 | 1,001,392 |
| 2025-02-24 | 93,700.00 | 94,900.00 | 93,600.00 | 94,900.00 | 84,928.29 | 659,841 |
| 2025-02-21 | 95,800.00 | 96,700.00 | 94,300.00 | 94,600.00 | 84,659.81 | 960,186 |
| 2025-02-20 | 94,100.00 | 94,800.00 | 93,500.00 | 94,500.00 | 84,570.32 | 1,078,110 |
| 2025-02-19 | 92,800.00 | 95,800.00 | 92,800.00 | 95,000.00 | 85,017.78 | 1,053,531 |
| 2025-02-18 | 94,300.00 | 95,300.00 | 93,700.00 | 93,900.00 | 84,033.36 | 883,917 |
| 2025-02-17 | 94,300.00 | 94,900.00 | 93,100.00 | 94,300.00 | 84,391.33 | 1,049,521 |
| 2025-02-14 | 94,400.00 | 95,900.00 | 93,700.00 | 95,000.00 | 85,017.78 | 1,349,332 |
| 2025-02-13 | 93,800.00 | 95,600.00 | 93,300.00 | 94,300.00 | 84,391.33 | 2,326,740 |
| 2025-02-12 | 93,300.00 | 94,100.00 | 91,400.00 | 91,700.00 | 82,064.53 | 1,688,145 |
| 2025-02-11 | 93,200.00 | 95,100.00 | 93,200.00 | 93,800.00 | 83,943.87 | 1,172,529 |
| 2025-02-10 | 94,000.00 | 95,100.00 | 93,000.00 | 94,600.00 | 84,659.81 | 1,722,666 |
| 2025-02-07 | 97,600.00 | 98,900.00 | 96,300.00 | 96,500.00 | 86,360.17 | 991,140 |
| 2025-02-06 | 98,300.00 | 98,800.00 | 97,200.00 | 98,800.00 | 88,418.49 | 563,800 |
| 2025-02-05 | 97,400.00 | 99,300.00 | 97,000.00 | 98,100.00 | 87,792.04 | 923,434 |
| 2025-02-04 | 99,100.00 | 99,200.00 | 96,300.00 | 96,700.00 | 86,539.15 | 1,255,891 |
| 2025-02-03 | 100,200.00 | 100,700.00 | 95,000.00 | 96,100.00 | 86,002.20 | 2,040,413 |
| 2025-01-31 | 100,800.00 | 102,800.00 | 100,200.00 | 102,000.00 | 91,282.25 | 909,716 |
| 2025-01-24 | 104,400.00 | 104,400.00 | 101,000.00 | 101,700.00 | 91,013.77 | 1,296,839 |
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.