Kia Corporation (KRX:000270)
South Korea · Delayed Price · Currency is KRW 131,000
+3,000 (2.34%)
Aug 31, 2026, 3:30 PM KST
Kia Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 127,400.00 | 132,100.00 | 125,500.00 | 131,000.00 | 131,000.00 | 2.34% | 1,014,971 |
| Aug 28, 2026 | 126,200.00 | 128,100.00 | 126,000.00 | 128,000.00 | 128,000.00 | 1.51% | 820,385 |
| Aug 27, 2026 | 133,000.00 | 134,600.00 | 125,000.00 | 126,100.00 | 126,100.00 | -4.03% | 1,435,368 |
| Aug 26, 2026 | 135,800.00 | 135,800.00 | 130,200.00 | 131,400.00 | 131,400.00 | -2.59% | 730,263 |
| Aug 25, 2026 | 132,100.00 | 134,900.00 | 128,600.00 | 134,900.00 | 134,900.00 | 2.59% | 574,478 |
| Aug 24, 2026 | 132,100.00 | 132,200.00 | 129,600.00 | 131,500.00 | 131,500.00 | 0.46% | 658,492 |
| Aug 21, 2026 | 129,900.00 | 131,800.00 | 129,400.00 | 130,900.00 | 130,900.00 | -0.15% | 667,262 |
| Aug 20, 2026 | 134,600.00 | 134,600.00 | 130,800.00 | 131,100.00 | 131,100.00 | -1.43% | 869,614 |
| Aug 19, 2026 | 132,800.00 | 133,600.00 | 130,000.00 | 133,000.00 | 133,000.00 | -3.06% | 634,199 |
| Aug 18, 2026 | 141,800.00 | 142,300.00 | 136,000.00 | 137,200.00 | 137,200.00 | -3.18% | 513,457 |
| Aug 14, 2026 | 137,400.00 | 142,400.00 | 137,200.00 | 141,700.00 | 141,700.00 | 3.13% | 771,767 |
| Aug 13, 2026 | 137,900.00 | 141,000.00 | 135,900.00 | 137,400.00 | 137,400.00 | 1.33% | 1,035,090 |
| Aug 12, 2026 | 135,800.00 | 137,900.00 | 134,700.00 | 135,600.00 | 135,600.00 | 0.97% | 851,047 |
| Aug 11, 2026 | 133,800.00 | 136,800.00 | 133,800.00 | 134,300.00 | 134,300.00 | -0.89% | 454,123 |
| Aug 10, 2026 | 133,600.00 | 136,200.00 | 132,800.00 | 135,500.00 | 135,500.00 | 0.44% | 703,951 |
| Aug 7, 2026 | 134,000.00 | 135,000.00 | 131,000.00 | 134,900.00 | 134,900.00 | 0.97% | 880,574 |
| Aug 6, 2026 | 132,600.00 | 135,800.00 | 130,300.00 | 133,600.00 | 133,600.00 | 0.45% | 796,639 |
| Aug 5, 2026 | 131,400.00 | 134,400.00 | 131,300.00 | 133,000.00 | 133,000.00 | 2.62% | 850,555 |
| Aug 4, 2026 | 128,400.00 | 129,800.00 | 126,400.00 | 129,600.00 | 129,600.00 | - | 700,158 |
| Aug 3, 2026 | 127,000.00 | 130,400.00 | 127,000.00 | 129,600.00 | 129,600.00 | -1.74% | 686,065 |
| Jul 31, 2026 | 126,100.00 | 132,300.00 | 123,700.00 | 131,900.00 | 131,900.00 | 9.19% | 1,434,879 |
| Jul 30, 2026 | 115,000.00 | 124,400.00 | 115,000.00 | 120,800.00 | 120,800.00 | 0.33% | 1,376,243 |
| Jul 29, 2026 | 122,700.00 | 126,500.00 | 114,700.00 | 120,400.00 | 120,400.00 | -1.15% | 1,833,971 |
| Jul 28, 2026 | 126,000.00 | 127,300.00 | 121,100.00 | 121,800.00 | 121,800.00 | -6.60% | 1,115,783 |
| Jul 27, 2026 | 133,100.00 | 133,200.00 | 127,200.00 | 130,400.00 | 130,400.00 | -0.08% | 1,048,912 |
| Jul 24, 2026 | 146,300.00 | 146,800.00 | 129,500.00 | 130,500.00 | 130,500.00 | -12.88% | 1,512,716 |
| Jul 23, 2026 | 146,500.00 | 150,000.00 | 145,000.00 | 149,800.00 | 149,800.00 | 2.04% | 555,094 |
| Jul 22, 2026 | 146,400.00 | 150,300.00 | 145,500.00 | 146,800.00 | 146,800.00 | 1.52% | 790,259 |
| Jul 21, 2026 | 139,500.00 | 144,900.00 | 137,300.00 | 144,600.00 | 144,600.00 | 3.29% | 870,748 |
| Jul 20, 2026 | 143,000.00 | 146,300.00 | 138,100.00 | 140,000.00 | 140,000.00 | -6.48% | 876,708 |
| Jul 16, 2026 | 143,400.00 | 150,500.00 | 142,400.00 | 149,700.00 | 149,700.00 | 3.24% | 967,288 |
| Jul 15, 2026 | 141,400.00 | 146,300.00 | 141,300.00 | 145,000.00 | 145,000.00 | 3.87% | 1,067,661 |
| Jul 14, 2026 | 143,700.00 | 144,700.00 | 138,700.00 | 139,600.00 | 139,600.00 | -2.72% | 1,139,267 |
| Jul 13, 2026 | 148,000.00 | 151,100.00 | 142,300.00 | 143,500.00 | 143,500.00 | -2.71% | 898,409 |
| Jul 10, 2026 | 147,400.00 | 152,000.00 | 145,500.00 | 147,500.00 | 147,500.00 | 1.86% | 1,005,420 |
| Jul 9, 2026 | 156,700.00 | 156,900.00 | 144,400.00 | 144,800.00 | 144,800.00 | -7.65% | 1,363,126 |
| Jul 8, 2026 | 153,100.00 | 162,900.00 | 150,000.00 | 156,800.00 | 156,800.00 | 2.02% | 1,779,324 |
| Jul 7, 2026 | 157,700.00 | 159,100.00 | 147,200.00 | 153,700.00 | 153,700.00 | -4.36% | 1,180,558 |
| Jul 6, 2026 | 153,000.00 | 162,500.00 | 150,400.00 | 160,700.00 | 160,700.00 | 5.72% | 1,610,920 |
| Jul 3, 2026 | 146,800.00 | 152,000.00 | 143,800.00 | 152,000.00 | 152,000.00 | 4.68% | 1,078,769 |
| Jul 2, 2026 | 142,900.00 | 148,700.00 | 137,600.00 | 145,200.00 | 145,200.00 | 2.61% | 1,317,643 |
| Jul 1, 2026 | 140,500.00 | 144,200.00 | 137,700.00 | 141,500.00 | 141,500.00 | 2.54% | 790,999 |
| Jun 30, 2026 | 143,400.00 | 143,500.00 | 136,200.00 | 138,000.00 | 138,000.00 | -1.85% | 979,109 |
| Jun 29, 2026 | 135,400.00 | 142,400.00 | 132,100.00 | 140,600.00 | 140,600.00 | 3.92% | 786,609 |
| Jun 26, 2026 | 138,200.00 | 139,000.00 | 130,000.00 | 135,300.00 | 135,300.00 | -3.01% | 1,133,840 |
| Jun 25, 2026 | 142,000.00 | 144,200.00 | 138,300.00 | 139,500.00 | 139,500.00 | 0.43% | 1,040,861 |
| Jun 24, 2026 | 139,300.00 | 141,400.00 | 136,300.00 | 138,900.00 | 138,900.00 | 1.09% | 1,133,812 |
| Jun 23, 2026 | 150,300.00 | 151,400.00 | 137,300.00 | 137,400.00 | 137,400.00 | -9.25% | 1,317,728 |
| Jun 22, 2026 | 154,500.00 | 155,700.00 | 151,100.00 | 151,400.00 | 151,400.00 | -2.26% | 735,085 |
| Jun 19, 2026 | 159,000.00 | 162,400.00 | 153,700.00 | 154,900.00 | 154,900.00 | -2.46% | 1,605,584 |