Kia Corporation (KRX:000270)
South Korea · Delayed Price · Currency is KRW 121,900
+1,000 (0.83%)
At close: Sep 18, 2026
Kia Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 122,400.00 | 122,500.00 | 120,600.00 | 121,900.00 | 121,900.00 | 0.83% | 780,013 |
| Sep 17, 2026 | 121,600.00 | 121,800.00 | 119,200.00 | 120,900.00 | 120,900.00 | 0.17% | 555,940 |
| Sep 16, 2026 | 121,800.00 | 121,900.00 | 120,000.00 | 120,700.00 | 120,700.00 | -0.90% | 529,548 |
| Sep 15, 2026 | 123,400.00 | 124,100.00 | 121,700.00 | 121,800.00 | 121,800.00 | -1.93% | 453,621 |
| Sep 14, 2026 | 124,700.00 | 125,000.00 | 122,000.00 | 124,200.00 | 124,200.00 | -1.90% | 488,521 |
| Sep 11, 2026 | 125,100.00 | 126,800.00 | 124,900.00 | 126,600.00 | 126,600.00 | -0.31% | 531,709 |
| Sep 10, 2026 | 125,800.00 | 127,500.00 | 125,300.00 | 127,000.00 | 127,000.00 | 0.16% | 852,205 |
| Sep 9, 2026 | 123,900.00 | 127,400.00 | 123,900.00 | 126,800.00 | 126,800.00 | 1.12% | 836,910 |
| Sep 8, 2026 | 128,900.00 | 129,700.00 | 125,300.00 | 125,400.00 | 125,400.00 | -2.34% | 536,778 |
| Sep 7, 2026 | 128,300.00 | 128,400.00 | 126,200.00 | 128,400.00 | 128,400.00 | 1.50% | 719,881 |
| Sep 4, 2026 | 132,700.00 | 132,700.00 | 125,700.00 | 126,500.00 | 126,500.00 | -0.71% | 977,137 |
| Sep 3, 2026 | 124,900.00 | 128,400.00 | 123,800.00 | 127,400.00 | 127,400.00 | 2.41% | 841,092 |
| Sep 2, 2026 | 129,700.00 | 129,700.00 | 123,300.00 | 124,400.00 | 124,400.00 | -5.18% | 969,533 |
| Sep 1, 2026 | 129,700.00 | 133,000.00 | 129,300.00 | 131,200.00 | 131,200.00 | 0.15% | 813,483 |
| Aug 31, 2026 | 127,400.00 | 132,100.00 | 125,500.00 | 131,000.00 | 131,000.00 | 2.34% | 1,014,981 |
| 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% | 1,435,376 |
| 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 |