Kia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 93,700.00 | 96,800.00 | 93,500.00 | 95,500.00 | 85,465.24 | 1,990,596 |
| 2024-10-25 | 90,100.00 | 93,500.00 | 89,900.00 | 92,700.00 | 82,959.45 | 2,070,730 |
| 2024-10-24 | 90,000.00 | 92,200.00 | 90,000.00 | 90,900.00 | 81,348.59 | 2,432,361 |
| 2024-10-23 | 92,000.00 | 93,800.00 | 91,100.00 | 93,000.00 | 83,227.93 | 2,096,814 |
| 2024-10-22 | 93,600.00 | 94,100.00 | 91,800.00 | 92,500.00 | 82,780.47 | 2,094,323 |
| 2024-10-21 | 95,300.00 | 96,400.00 | 94,400.00 | 95,000.00 | 85,017.78 | 887,808 |
| 2024-10-18 | 94,000.00 | 96,700.00 | 94,000.00 | 95,100.00 | 85,107.27 | 954,041 |
| 2024-10-17 | 98,100.00 | 98,400.00 | 93,700.00 | 95,200.00 | 85,196.76 | 2,337,274 |
| 2024-10-16 | 98,800.00 | 99,400.00 | 97,500.00 | 97,800.00 | 87,523.57 | 1,442,581 |
| 2024-10-15 | 100,800.00 | 100,800.00 | 99,200.00 | 99,700.00 | 89,223.92 | 742,330 |
| 2024-10-14 | 101,400.00 | 102,500.00 | 100,500.00 | 100,600.00 | 90,029.35 | 512,895 |
| 2024-10-11 | 101,300.00 | 102,200.00 | 100,700.00 | 101,100.00 | 90,476.82 | 586,806 |
| 2024-10-10 | 101,900.00 | 102,900.00 | 100,600.00 | 100,800.00 | 90,208.34 | 1,347,031 |
| 2024-10-08 | 99,700.00 | 100,900.00 | 99,500.00 | 99,600.00 | 89,134.43 | 953,986 |
| 2024-10-07 | 99,300.00 | 100,900.00 | 98,600.00 | 100,400.00 | 89,850.37 | 747,649 |
| 2024-10-04 | 99,400.00 | 100,000.00 | 97,800.00 | 98,000.00 | 87,702.55 | 953,289 |
| 2024-10-02 | 98,200.00 | 100,300.00 | 98,100.00 | 98,700.00 | 88,329.00 | 947,817 |
| 2024-09-30 | 105,700.00 | 105,800.00 | 99,900.00 | 99,900.00 | 89,402.91 | 1,408,649 |
| 2024-09-27 | 105,000.00 | 106,300.00 | 104,000.00 | 104,800.00 | 93,788.04 | 1,180,495 |
| 2024-09-26 | 101,800.00 | 104,900.00 | 101,700.00 | 104,900.00 | 93,877.53 | 954,693 |
| 2024-09-25 | 104,800.00 | 105,300.00 | 102,600.00 | 102,800.00 | 91,998.19 | 873,655 |
| 2024-09-24 | 103,600.00 | 104,500.00 | 102,000.00 | 103,800.00 | 92,893.11 | 1,004,487 |
| 2024-09-23 | 106,300.00 | 106,300.00 | 102,800.00 | 103,200.00 | 92,356.16 | 758,934 |
| 2024-09-20 | 103,100.00 | 106,300.00 | 102,600.00 | 105,600.00 | 94,503.97 | 1,898,045 |
| 2024-09-19 | 101,500.00 | 104,500.00 | 101,000.00 | 103,500.00 | 92,624.63 | 1,700,541 |
| 2024-09-13 | 100,300.00 | 102,000.00 | 99,500.00 | 100,500.00 | 89,939.86 | 1,051,359 |
| 2024-09-12 | 97,800.00 | 100,200.00 | 97,600.00 | 99,100.00 | 88,686.97 | 1,965,672 |
| 2024-09-11 | 100,500.00 | 100,500.00 | 95,800.00 | 96,200.00 | 86,091.69 | 1,788,449 |
| 2024-09-10 | 100,800.00 | 101,200.00 | 99,700.00 | 100,200.00 | 89,671.38 | 709,669 |
| 2024-09-09 | 98,600.00 | 101,400.00 | 98,300.00 | 100,800.00 | 90,208.34 | 665,413 |
| 2024-09-06 | 100,300.00 | 101,600.00 | 98,500.00 | 100,000.00 | 89,492.40 | 1,130,536 |
| 2024-09-05 | 100,700.00 | 103,100.00 | 99,700.00 | 100,700.00 | 90,118.85 | 1,103,725 |
| 2024-09-04 | 99,100.00 | 101,300.00 | 98,600.00 | 100,200.00 | 89,671.38 | 1,394,527 |
| 2024-09-03 | 105,700.00 | 106,600.00 | 101,800.00 | 102,200.00 | 91,461.23 | 1,021,486 |
| 2024-09-02 | 106,700.00 | 107,200.00 | 104,500.00 | 106,100.00 | 94,951.44 | 1,014,420 |
| 2024-08-30 | 106,600.00 | 110,700.00 | 106,100.00 | 106,100.00 | 94,951.44 | 3,386,834 |
| 2024-08-29 | 105,500.00 | 107,900.00 | 103,700.00 | 106,600.00 | 95,398.90 | 1,623,481 |
| 2024-08-28 | 101,800.00 | 105,300.00 | 101,600.00 | 104,600.00 | 93,609.05 | 827,919 |
| 2024-08-27 | 103,100.00 | 103,200.00 | 100,300.00 | 101,800.00 | 91,103.26 | 657,152 |
| 2024-08-26 | 104,400.00 | 105,300.00 | 102,500.00 | 102,800.00 | 91,998.19 | 538,340 |
| 2024-08-23 | 102,000.00 | 104,300.00 | 101,900.00 | 104,000.00 | 93,072.10 | 680,599 |
| 2024-08-22 | 103,100.00 | 103,500.00 | 102,000.00 | 102,400.00 | 91,640.22 | 458,855 |
| 2024-08-21 | 103,400.00 | 103,900.00 | 102,300.00 | 103,000.00 | 92,177.17 | 566,956 |
| 2024-08-20 | 104,100.00 | 104,900.00 | 102,600.00 | 103,400.00 | 92,535.14 | 895,891 |
| 2024-08-19 | 106,300.00 | 106,600.00 | 102,600.00 | 103,200.00 | 92,356.16 | 806,135 |
| 2024-08-16 | 103,700.00 | 107,000.00 | 103,200.00 | 105,900.00 | 94,772.45 | 1,467,142 |
| 2024-08-14 | 103,800.00 | 103,900.00 | 101,700.00 | 102,300.00 | 91,550.73 | 713,158 |
| 2024-08-13 | 102,200.00 | 103,200.00 | 101,100.00 | 102,800.00 | 91,998.19 | 727,338 |
| 2024-08-12 | 102,300.00 | 103,000.00 | 101,300.00 | 102,100.00 | 91,371.74 | 639,297 |
| 2024-08-09 | 103,500.00 | 104,900.00 | 101,500.00 | 101,900.00 | 91,192.76 | 1,080,152 |
| 2024-08-08 | 100,100.00 | 102,100.00 | 99,300.00 | 101,600.00 | 90,924.28 | 1,074,481 |
| 2024-08-07 | 100,400.00 | 103,100.00 | 99,900.00 | 101,600.00 | 90,924.28 | 1,475,882 |
| 2024-08-06 | 100,900.00 | 105,200.00 | 97,600.00 | 102,700.00 | 91,908.69 | 1,867,054 |
| 2024-08-05 | 103,900.00 | 104,400.00 | 95,000.00 | 96,300.00 | 86,181.18 | 2,493,835 |
| 2024-08-02 | 109,000.00 | 110,000.00 | 106,700.00 | 107,100.00 | 95,846.36 | 1,332,881 |
| 2024-08-01 | 113,300.00 | 114,500.00 | 112,100.00 | 112,100.00 | 100,320.98 | 615,829 |
| 2024-07-31 | 110,500.00 | 113,000.00 | 110,500.00 | 112,100.00 | 100,320.98 | 882,651 |
| 2024-07-30 | 112,800.00 | 115,300.00 | 111,600.00 | 111,600.00 | 99,873.52 | 765,612 |
| 2024-07-29 | 112,100.00 | 116,100.00 | 110,900.00 | 113,700.00 | 101,752.86 | 1,192,545 |
| 2024-07-26 | 118,500.00 | 118,500.00 | 110,000.00 | 112,100.00 | 100,320.98 | 1,582,067 |
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.