Kia Corporation (KRX:000270)
South Korea · Delayed Price · Currency is KRW 106,800
-2,800 (-2.55%)
Oct 8, 2026, 3:30 PM KST
Kia Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 108,400.00 | 108,500.00 | 106,300.00 | 106,800.00 | 106,800.00 | -2.55% | 1,687,067 |
| Oct 7, 2026 | 112,700.00 | 112,800.00 | 109,300.00 | 109,600.00 | 109,600.00 | -2.66% | 727,568 |
| Oct 6, 2026 | 114,000.00 | 114,300.00 | 111,800.00 | 112,600.00 | 112,600.00 | -0.27% | 633,274 |
| Oct 2, 2026 | 111,800.00 | 113,000.00 | 110,600.00 | 112,900.00 | 112,900.00 | -0.35% | 780,478 |
| Oct 1, 2026 | 112,400.00 | 114,700.00 | 112,300.00 | 113,300.00 | 113,300.00 | 0.44% | 762,225 |
| Sep 30, 2026 | 116,100.00 | 116,900.00 | 112,800.00 | 112,800.00 | 112,800.00 | -2.76% | 914,012 |
| Sep 29, 2026 | 116,000.00 | 116,300.00 | 113,700.00 | 116,000.00 | 116,000.00 | -1.36% | 942,954 |
| Sep 28, 2026 | 116,600.00 | 118,400.00 | 115,600.00 | 117,600.00 | 117,600.00 | 1.91% | 1,042,498 |
| Sep 23, 2026 | 119,100.00 | 119,800.00 | 115,000.00 | 115,400.00 | 115,400.00 | -2.62% | 798,446 |
| Sep 22, 2026 | 120,600.00 | 122,000.00 | 118,200.00 | 118,500.00 | 118,500.00 | -1.25% | 786,788 |
| Sep 21, 2026 | 121,500.00 | 121,600.00 | 119,100.00 | 120,000.00 | 120,000.00 | -1.56% | 800,591 |
| Sep 18, 2026 | 122,400.00 | 122,500.00 | 120,600.00 | 121,900.00 | 121,900.00 | 0.83% | 851,855 |
| Sep 17, 2026 | 121,600.00 | 121,800.00 | 119,200.00 | 120,900.00 | 120,900.00 | 0.17% | 565,032 |
| 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 |