Kia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 109,500.00 | 116,100.00 | 108,300.00 | 116,000.00 | 116,000.00 | 827,152 |
| 2026-10-16 | 106,500.00 | 113,000.00 | 106,200.00 | 110,200.00 | 110,200.00 | 912,125 |
| 2026-10-15 | 107,800.00 | 107,800.00 | 103,500.00 | 105,900.00 | 105,900.00 | 1,040,624 |
| 2026-10-14 | 108,300.00 | 110,700.00 | 107,300.00 | 108,600.00 | 108,600.00 | 801,742 |
| 2026-10-13 | 105,500.00 | 108,300.00 | 102,600.00 | 108,300.00 | 108,300.00 | 926,577 |
| 2026-10-12 | 109,000.00 | 111,000.00 | 107,300.00 | 108,100.00 | 108,100.00 | 1,390,915 |
| 2026-10-08 | 108,400.00 | 108,500.00 | 106,300.00 | 106,800.00 | 106,800.00 | 1,298,243 |
| 2026-10-07 | 112,700.00 | 112,800.00 | 109,300.00 | 109,600.00 | 109,600.00 | 749,640 |
| 2026-10-06 | 114,000.00 | 114,300.00 | 111,800.00 | 112,600.00 | 112,600.00 | 633,274 |
| 2026-10-02 | 111,800.00 | 113,000.00 | 110,600.00 | 112,900.00 | 112,900.00 | 780,478 |
| 2026-10-01 | 112,400.00 | 114,700.00 | 112,300.00 | 113,300.00 | 113,300.00 | 762,225 |
| 2026-09-30 | 116,100.00 | 116,900.00 | 112,800.00 | 112,800.00 | 112,800.00 | 914,012 |
| 2026-09-29 | 116,000.00 | 116,300.00 | 113,700.00 | 116,000.00 | 116,000.00 | 942,954 |
| 2026-09-28 | 116,600.00 | 118,400.00 | 115,600.00 | 117,600.00 | 117,600.00 | 1,042,498 |
| 2026-09-23 | 119,100.00 | 119,800.00 | 115,000.00 | 115,400.00 | 115,400.00 | 798,446 |
| 2026-09-22 | 120,600.00 | 122,000.00 | 118,200.00 | 118,500.00 | 118,500.00 | 786,788 |
| 2026-09-21 | 121,500.00 | 121,600.00 | 119,100.00 | 120,000.00 | 120,000.00 | 800,591 |
| 2026-09-18 | 122,400.00 | 122,500.00 | 120,600.00 | 121,900.00 | 121,900.00 | 851,855 |
| 2026-09-17 | 121,600.00 | 121,800.00 | 119,200.00 | 120,900.00 | 120,900.00 | 565,032 |
| 2026-09-16 | 121,800.00 | 121,900.00 | 120,000.00 | 120,700.00 | 120,700.00 | 529,548 |
| 2026-09-15 | 123,400.00 | 124,100.00 | 121,700.00 | 121,800.00 | 121,800.00 | 479,923 |
| 2026-09-14 | 124,700.00 | 125,000.00 | 122,000.00 | 124,200.00 | 124,200.00 | 488,521 |
| 2026-09-11 | 125,100.00 | 126,800.00 | 124,900.00 | 126,600.00 | 126,600.00 | 531,709 |
| 2026-09-10 | 125,800.00 | 127,500.00 | 125,300.00 | 127,000.00 | 127,000.00 | 852,205 |
| 2026-09-09 | 123,900.00 | 127,400.00 | 123,900.00 | 126,800.00 | 126,800.00 | 836,910 |
| 2026-09-08 | 128,900.00 | 129,700.00 | 125,300.00 | 125,400.00 | 125,400.00 | 536,778 |
| 2026-09-07 | 128,300.00 | 128,400.00 | 126,200.00 | 128,400.00 | 128,400.00 | 719,881 |
| 2026-09-04 | 132,700.00 | 132,700.00 | 125,700.00 | 126,500.00 | 126,500.00 | 977,137 |
| 2026-09-03 | 124,900.00 | 128,400.00 | 123,800.00 | 127,400.00 | 127,400.00 | 841,092 |
| 2026-09-02 | 129,700.00 | 129,700.00 | 123,300.00 | 124,400.00 | 124,400.00 | 969,533 |
| 2026-09-01 | 129,700.00 | 133,000.00 | 129,300.00 | 131,200.00 | 131,200.00 | 813,483 |
| 2026-08-31 | 127,400.00 | 132,100.00 | 125,500.00 | 131,000.00 | 131,000.00 | 1,014,981 |
| 2026-08-28 | 126,200.00 | 128,100.00 | 126,000.00 | 128,000.00 | 128,000.00 | 820,385 |
| 2026-08-27 | 133,000.00 | 134,600.00 | 125,000.00 | 126,100.00 | 126,100.00 | 1,435,376 |
| 2026-08-26 | 135,800.00 | 135,800.00 | 130,200.00 | 131,400.00 | 131,400.00 | 730,263 |
| 2026-08-25 | 132,100.00 | 134,900.00 | 128,600.00 | 134,900.00 | 134,900.00 | 574,478 |
| 2026-08-24 | 132,100.00 | 132,200.00 | 129,600.00 | 131,500.00 | 131,500.00 | 658,492 |
| 2026-08-21 | 129,900.00 | 131,800.00 | 129,400.00 | 130,900.00 | 130,900.00 | 667,262 |
| 2026-08-20 | 134,600.00 | 134,600.00 | 130,800.00 | 131,100.00 | 131,100.00 | 869,614 |
| 2026-08-19 | 132,800.00 | 133,600.00 | 130,000.00 | 133,000.00 | 133,000.00 | 634,199 |
| 2026-08-18 | 141,800.00 | 142,300.00 | 136,000.00 | 137,200.00 | 137,200.00 | 513,457 |
| 2026-08-14 | 137,400.00 | 142,400.00 | 137,200.00 | 141,700.00 | 141,700.00 | 771,767 |
| 2026-08-13 | 137,900.00 | 141,000.00 | 135,900.00 | 137,400.00 | 137,400.00 | 1,035,090 |
| 2026-08-12 | 135,800.00 | 137,900.00 | 134,700.00 | 135,600.00 | 135,600.00 | 851,047 |
| 2026-08-11 | 133,800.00 | 136,800.00 | 133,800.00 | 134,300.00 | 134,300.00 | 454,123 |
| 2026-08-10 | 133,600.00 | 136,200.00 | 132,800.00 | 135,500.00 | 135,500.00 | 703,951 |
| 2026-08-07 | 134,000.00 | 135,000.00 | 131,000.00 | 134,900.00 | 134,900.00 | 880,574 |
| 2026-08-06 | 132,600.00 | 135,800.00 | 130,300.00 | 133,600.00 | 133,600.00 | 796,639 |
| 2026-08-05 | 131,400.00 | 134,400.00 | 131,300.00 | 133,000.00 | 133,000.00 | 850,555 |
| 2026-08-04 | 128,400.00 | 129,800.00 | 126,400.00 | 129,600.00 | 129,600.00 | 700,158 |
| 2026-08-03 | 127,000.00 | 130,400.00 | 127,000.00 | 129,600.00 | 129,600.00 | 686,065 |
| 2026-07-31 | 126,100.00 | 132,300.00 | 123,700.00 | 131,900.00 | 131,900.00 | 1,434,879 |
| 2026-07-30 | 115,000.00 | 124,400.00 | 115,000.00 | 120,800.00 | 120,800.00 | 1,376,243 |
| 2026-07-29 | 122,700.00 | 126,500.00 | 114,700.00 | 120,400.00 | 120,400.00 | 1,833,971 |
| 2026-07-28 | 126,000.00 | 127,300.00 | 121,100.00 | 121,800.00 | 121,800.00 | 1,115,783 |
| 2026-07-27 | 133,100.00 | 133,200.00 | 127,200.00 | 130,400.00 | 130,400.00 | 1,048,912 |
| 2026-07-24 | 146,300.00 | 146,800.00 | 129,500.00 | 130,500.00 | 130,500.00 | 1,512,716 |
| 2026-07-23 | 146,500.00 | 150,000.00 | 145,000.00 | 149,800.00 | 149,800.00 | 555,094 |
| 2026-07-22 | 146,400.00 | 150,300.00 | 145,500.00 | 146,800.00 | 146,800.00 | 790,259 |
| 2026-07-21 | 139,500.00 | 144,900.00 | 137,300.00 | 144,600.00 | 144,600.00 | 870,748 |
Page 1 of 21 · 1,226 trading daysOlder →
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.