Kia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 102,500.00 | 104,000.00 | 101,100.00 | 102,700.00 | 91,908.69 | 730,474 |
| 2025-01-22 | 101,900.00 | 103,400.00 | 100,700.00 | 103,000.00 | 92,177.17 | 856,499 |
| 2025-01-21 | 102,100.00 | 105,300.00 | 100,700.00 | 101,000.00 | 90,387.32 | 1,033,495 |
| 2025-01-20 | 101,500.00 | 102,000.00 | 100,800.00 | 101,000.00 | 90,387.32 | 411,505 |
| 2025-01-17 | 102,400.00 | 103,000.00 | 100,400.00 | 101,500.00 | 90,834.79 | 919,480 |
| 2025-01-16 | 104,500.00 | 104,800.00 | 103,000.00 | 103,400.00 | 92,535.14 | 654,359 |
| 2025-01-15 | 106,500.00 | 107,200.00 | 102,700.00 | 103,300.00 | 92,445.65 | 1,177,799 |
| 2025-01-14 | 104,700.00 | 107,900.00 | 104,200.00 | 106,700.00 | 95,488.39 | 1,300,498 |
| 2025-01-13 | 104,700.00 | 105,400.00 | 103,600.00 | 105,400.00 | 94,324.99 | 1,130,422 |
| 2025-01-10 | 104,000.00 | 106,600.00 | 103,500.00 | 105,600.00 | 94,503.97 | 1,951,844 |
| 2025-01-09 | 101,200.00 | 105,700.00 | 101,200.00 | 103,300.00 | 92,445.65 | 2,359,171 |
| 2025-01-08 | 99,000.00 | 101,400.00 | 98,900.00 | 101,000.00 | 90,387.32 | 1,058,728 |
| 2025-01-07 | 100,500.00 | 101,500.00 | 99,100.00 | 99,100.00 | 88,686.97 | 1,128,286 |
| 2025-01-06 | 100,800.00 | 101,300.00 | 99,200.00 | 100,500.00 | 89,939.86 | 784,082 |
| 2025-01-03 | 101,500.00 | 101,800.00 | 99,200.00 | 100,700.00 | 90,118.85 | 1,015,616 |
| 2025-01-02 | 101,000.00 | 102,300.00 | 100,500.00 | 101,600.00 | 90,924.28 | 712,616 |
| 2024-12-30 | 100,500.00 | 103,100.00 | 100,400.00 | 100,700.00 | 90,118.85 | 704,616 |
| 2024-12-27 | 101,100.00 | 101,800.00 | 100,000.00 | 100,900.00 | 90,297.83 | 607,220 |
| 2024-12-26 | 100,800.00 | 103,000.00 | 99,600.00 | 102,900.00 | 92,087.68 | 912,601 |
| 2024-12-24 | 100,600.00 | 101,500.00 | 99,500.00 | 100,600.00 | 90,029.35 | 588,138 |
| 2024-12-23 | 101,200.00 | 102,700.00 | 99,500.00 | 100,900.00 | 90,297.83 | 778,490 |
| 2024-12-20 | 100,100.00 | 101,200.00 | 99,000.00 | 101,200.00 | 90,566.31 | 1,253,819 |
| 2024-12-19 | 100,000.00 | 101,800.00 | 98,900.00 | 100,600.00 | 90,029.35 | 1,674,120 |
| 2024-12-18 | 96,500.00 | 102,400.00 | 96,500.00 | 101,800.00 | 91,103.26 | 2,225,773 |
| 2024-12-17 | 95,400.00 | 97,200.00 | 95,400.00 | 95,700.00 | 85,644.23 | 1,015,342 |
| 2024-12-16 | 98,100.00 | 98,200.00 | 95,300.00 | 95,300.00 | 85,286.26 | 977,937 |
| 2024-12-13 | 97,500.00 | 98,600.00 | 96,100.00 | 98,100.00 | 87,792.04 | 784,619 |
| 2024-12-12 | 96,800.00 | 98,900.00 | 96,800.00 | 97,200.00 | 86,986.61 | 1,672,208 |
| 2024-12-11 | 96,500.00 | 97,500.00 | 95,400.00 | 96,500.00 | 86,360.17 | 891,106 |
| 2024-12-10 | 93,000.00 | 96,000.00 | 93,000.00 | 95,800.00 | 85,733.72 | 1,426,079 |
| 2024-12-09 | 93,200.00 | 94,400.00 | 92,000.00 | 92,000.00 | 82,333.01 | 1,163,885 |
| 2024-12-06 | 94,100.00 | 96,200.00 | 93,200.00 | 94,800.00 | 84,838.80 | 974,415 |
| 2024-12-05 | 97,200.00 | 98,400.00 | 93,800.00 | 94,000.00 | 84,122.86 | 1,047,065 |
| 2024-12-04 | 96,700.00 | 99,700.00 | 96,300.00 | 98,100.00 | 87,792.04 | 1,718,985 |
| 2024-12-03 | 95,900.00 | 98,000.00 | 95,000.00 | 98,000.00 | 87,702.55 | 1,269,834 |
| 2024-12-02 | 93,900.00 | 95,800.00 | 93,500.00 | 94,200.00 | 84,301.84 | 856,300 |
| 2024-11-29 | 93,200.00 | 94,500.00 | 92,100.00 | 92,900.00 | 83,138.44 | 1,137,504 |
| 2024-11-28 | 94,400.00 | 95,800.00 | 93,900.00 | 95,000.00 | 85,017.78 | 667,018 |
| 2024-11-27 | 95,600.00 | 97,200.00 | 94,000.00 | 94,300.00 | 84,391.33 | 1,316,143 |
| 2024-11-26 | 96,500.00 | 97,500.00 | 95,700.00 | 97,300.00 | 87,076.11 | 824,826 |
| 2024-11-25 | 97,600.00 | 98,300.00 | 96,300.00 | 97,200.00 | 86,986.61 | 1,490,846 |
| 2024-11-22 | 98,500.00 | 98,800.00 | 97,100.00 | 97,800.00 | 87,523.57 | 625,998 |
| 2024-11-21 | 98,100.00 | 98,900.00 | 96,800.00 | 97,600.00 | 87,344.58 | 877,875 |
| 2024-11-20 | 95,300.00 | 99,200.00 | 95,000.00 | 98,100.00 | 87,792.04 | 1,315,123 |
| 2024-11-19 | 95,800.00 | 97,200.00 | 95,000.00 | 95,300.00 | 85,286.26 | 791,662 |
| 2024-11-18 | 91,100.00 | 96,800.00 | 91,100.00 | 96,700.00 | 86,539.15 | 1,258,964 |
| 2024-11-15 | 90,500.00 | 92,400.00 | 89,500.00 | 91,600.00 | 81,975.04 | 1,000,774 |
| 2024-11-14 | 91,600.00 | 93,900.00 | 90,400.00 | 92,500.00 | 82,780.47 | 1,308,730 |
| 2024-11-13 | 91,500.00 | 91,800.00 | 89,600.00 | 90,800.00 | 81,259.10 | 930,142 |
| 2024-11-12 | 94,700.00 | 95,100.00 | 91,900.00 | 91,900.00 | 82,243.52 | 1,029,314 |
| 2024-11-11 | 92,100.00 | 95,200.00 | 92,100.00 | 94,600.00 | 84,659.81 | 952,667 |
| 2024-11-08 | 94,200.00 | 95,300.00 | 92,500.00 | 93,000.00 | 83,227.93 | 954,617 |
| 2024-11-07 | 94,000.00 | 95,100.00 | 92,600.00 | 94,000.00 | 84,122.86 | 1,538,830 |
| 2024-11-06 | 96,400.00 | 96,800.00 | 93,800.00 | 95,000.00 | 85,017.78 | 1,201,388 |
| 2024-11-05 | 96,800.00 | 97,200.00 | 96,100.00 | 97,000.00 | 86,807.63 | 853,795 |
| 2024-11-04 | 95,000.00 | 97,500.00 | 94,400.00 | 97,400.00 | 87,165.60 | 1,455,797 |
| 2024-11-01 | 91,000.00 | 95,200.00 | 90,600.00 | 94,300.00 | 84,391.33 | 1,273,159 |
| 2024-10-31 | 93,500.00 | 94,500.00 | 91,900.00 | 91,900.00 | 82,243.52 | 1,497,645 |
| 2024-10-30 | 93,000.00 | 94,400.00 | 92,100.00 | 94,100.00 | 84,212.35 | 1,288,804 |
| 2024-10-29 | 95,000.00 | 95,800.00 | 93,000.00 | 93,700.00 | 83,854.38 | 1,032,980 |
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.