Kia Corporation (KRX:000270)
South Korea · Delayed Price · Currency is KRW 168,000
-10,100 (-5.67%)
At close: May 15, 2026
Kia Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 178,200.00 | 184,200.00 | 164,900.00 | 168,000.00 | 168,000.00 | -5.67% | 2,929,309 |
| May 14, 2026 | 182,100.00 | 183,000.00 | 173,600.00 | 178,100.00 | 178,100.00 | -0.78% | 2,644,330 |
| May 13, 2026 | 166,500.00 | 179,500.00 | 163,800.00 | 179,500.00 | 179,500.00 | 6.65% | 2,815,137 |
| May 12, 2026 | 175,700.00 | 180,400.00 | 162,500.00 | 168,300.00 | 168,300.00 | -3.66% | 3,114,450 |
| May 11, 2026 | 170,400.00 | 178,800.00 | 166,500.00 | 174,700.00 | 174,700.00 | 6.20% | 2,981,237 |
| May 8, 2026 | 159,800.00 | 170,300.00 | 156,400.00 | 164,500.00 | 164,500.00 | 4.38% | 3,759,583 |
| May 7, 2026 | 159,000.00 | 161,900.00 | 156,300.00 | 157,600.00 | 157,600.00 | 1.94% | 1,700,866 |
| May 6, 2026 | 154,300.00 | 158,800.00 | 154,000.00 | 154,600.00 | 154,600.00 | 0.39% | 1,255,611 |
| May 4, 2026 | 156,300.00 | 156,500.00 | 153,600.00 | 154,000.00 | 154,000.00 | 1.45% | 779,973 |
| Apr 30, 2026 | 155,400.00 | 157,400.00 | 151,700.00 | 151,800.00 | 151,800.00 | -3.25% | 1,397,827 |
| Apr 29, 2026 | 157,300.00 | 157,400.00 | 154,000.00 | 156,900.00 | 156,900.00 | 0.84% | 726,697 |
| Apr 28, 2026 | 152,900.00 | 159,200.00 | 152,300.00 | 155,600.00 | 155,600.00 | 1.97% | 1,572,801 |
| Apr 27, 2026 | 153,800.00 | 154,700.00 | 152,100.00 | 152,600.00 | 152,600.00 | -0.52% | 1,418,466 |
| Apr 24, 2026 | 157,700.00 | 157,700.00 | 153,400.00 | 153,400.00 | 153,400.00 | -3.16% | 1,088,654 |
| Apr 23, 2026 | 164,700.00 | 164,800.00 | 157,000.00 | 158,400.00 | 158,400.00 | -1.00% | 1,177,445 |
| Apr 22, 2026 | 160,000.00 | 160,100.00 | 157,700.00 | 160,000.00 | 160,000.00 | - | 863,609 |
| Apr 21, 2026 | 158,200.00 | 160,500.00 | 157,700.00 | 160,000.00 | 160,000.00 | 1.65% | 824,148 |
| Apr 20, 2026 | 158,500.00 | 160,300.00 | 156,600.00 | 157,400.00 | 157,400.00 | -1.13% | 602,294 |
| Apr 17, 2026 | 159,800.00 | 159,900.00 | 156,800.00 | 159,200.00 | 159,200.00 | 0.82% | 866,411 |
| Apr 16, 2026 | 154,600.00 | 158,900.00 | 154,600.00 | 157,900.00 | 157,900.00 | 4.22% | 1,405,390 |
| Apr 15, 2026 | 152,000.00 | 154,600.00 | 150,800.00 | 151,500.00 | 151,500.00 | 1.54% | 1,200,597 |
| Apr 14, 2026 | 149,800.00 | 151,700.00 | 149,100.00 | 149,200.00 | 149,200.00 | 1.22% | 924,805 |
| Apr 13, 2026 | 147,400.00 | 148,700.00 | 145,700.00 | 147,400.00 | 147,400.00 | -1.07% | 976,438 |
| Apr 10, 2026 | 154,000.00 | 154,700.00 | 149,000.00 | 149,000.00 | 149,000.00 | -1.00% | 1,936,498 |
| Apr 9, 2026 | 159,300.00 | 163,200.00 | 149,100.00 | 150,500.00 | 150,500.00 | -5.46% | 2,419,831 |
| Apr 8, 2026 | 158,200.00 | 160,000.00 | 155,300.00 | 159,200.00 | 159,200.00 | 5.57% | 1,136,144 |
| Apr 7, 2026 | 152,200.00 | 153,400.00 | 149,100.00 | 150,800.00 | 150,800.00 | -0.53% | 837,900 |
| Apr 6, 2026 | 151,000.00 | 154,100.00 | 150,200.00 | 151,600.00 | 151,600.00 | 0.93% | 671,851 |
| Apr 3, 2026 | 153,000.00 | 156,100.00 | 149,700.00 | 150,200.00 | 150,200.00 | -0.27% | 508,389 |
| Apr 2, 2026 | 157,900.00 | 160,300.00 | 148,600.00 | 150,600.00 | 150,600.00 | -3.03% | 1,207,444 |
| Apr 1, 2026 | 152,900.00 | 157,000.00 | 150,100.00 | 155,300.00 | 155,300.00 | 6.96% | 1,056,596 |
| Mar 31, 2026 | 145,100.00 | 151,800.00 | 143,800.00 | 145,200.00 | 145,200.00 | -4.16% | 1,442,003 |
| Mar 30, 2026 | 147,400.00 | 151,900.00 | 145,400.00 | 151,500.00 | 151,500.00 | -2.76% | 1,136,313 |
| Mar 27, 2026 | 150,800.00 | 156,300.00 | 149,400.00 | 155,800.00 | 155,800.00 | 0.71% | 954,973 |
| Mar 26, 2026 | 156,500.00 | 158,000.00 | 154,300.00 | 154,700.00 | 154,700.00 | -2.03% | 836,063 |
| Mar 25, 2026 | 160,600.00 | 163,300.00 | 157,900.00 | 157,900.00 | 157,900.00 | - | 1,090,043 |
| Mar 24, 2026 | 164,000.00 | 164,200.00 | 154,500.00 | 157,900.00 | 157,900.00 | -2.35% | 1,546,674 |
| Mar 23, 2026 | 162,100.00 | 163,900.00 | 159,200.00 | 161,700.00 | 154,900.00 | -4.04% | 1,427,176 |
| Mar 20, 2026 | 172,100.00 | 172,500.00 | 168,500.00 | 168,500.00 | 161,414.04 | -1.17% | 2,655,934 |
| Mar 19, 2026 | 171,000.00 | 173,900.00 | 170,200.00 | 170,500.00 | 163,329.93 | -2.63% | 904,634 |
| Mar 18, 2026 | 171,100.00 | 176,300.00 | 170,600.00 | 175,100.00 | 167,736.49 | 4.66% | 1,310,627 |
| Mar 17, 2026 | 167,000.00 | 170,900.00 | 167,000.00 | 167,300.00 | 160,264.50 | 3.27% | 1,068,349 |
| Mar 16, 2026 | 162,800.00 | 165,200.00 | 161,800.00 | 162,000.00 | 155,461.68 | -1.40% | 1,055,451 |
| Mar 13, 2026 | 161,400.00 | 166,200.00 | 158,700.00 | 164,300.00 | 157,668.85 | -1.62% | 1,614,149 |
| Mar 12, 2026 | 161,500.00 | 167,000.00 | 161,300.00 | 167,000.00 | 160,259.88 | 3.09% | 1,920,469 |
| Mar 11, 2026 | 169,000.00 | 170,400.00 | 160,500.00 | 162,000.00 | 155,461.68 | 0.62% | 1,171,357 |
| Mar 10, 2026 | 160,200.00 | 163,000.00 | 157,000.00 | 161,000.00 | 154,502.04 | 4.95% | 1,913,217 |
| Mar 9, 2026 | 152,100.00 | 155,000.00 | 150,100.00 | 153,400.00 | 147,208.78 | -8.14% | 1,846,031 |
| Mar 6, 2026 | 161,100.00 | 169,600.00 | 161,000.00 | 167,000.00 | 160,259.88 | 0.36% | 1,788,627 |
| Mar 5, 2026 | 171,600.00 | 172,600.00 | 163,400.00 | 166,400.00 | 159,684.10 | 6.19% | 2,697,408 |