Kia Corporation (KRX:000270)
South Korea · Delayed Price · Currency is KRW 150,600
-10,500 (-6.52%)
Last updated: Jun 8, 2026, 9:03 AM KST
Kia Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 162,900.00 | 163,000.00 | 154,600.00 | 161,100.00 | 161,100.00 | -1.95% | 990,858 |
| Jun 4, 2026 | 166,000.00 | 168,000.00 | 162,000.00 | 164,300.00 | 164,300.00 | -2.67% | 1,477,518 |
| Jun 2, 2026 | 171,300.00 | 172,700.00 | 163,900.00 | 168,800.00 | 168,800.00 | -0.65% | 1,440,243 |
| Jun 1, 2026 | 170,500.00 | 174,600.00 | 167,600.00 | 169,900.00 | 169,900.00 | 0.41% | 1,716,474 |
| May 29, 2026 | 165,500.00 | 172,500.00 | 164,100.00 | 169,200.00 | 169,200.00 | 2.98% | 2,452,280 |
| May 28, 2026 | 172,900.00 | 173,000.00 | 159,500.00 | 164,300.00 | 164,300.00 | -0.24% | 1,409,381 |
| May 27, 2026 | 167,300.00 | 169,000.00 | 162,500.00 | 164,700.00 | 164,700.00 | -1.38% | 1,295,078 |
| May 26, 2026 | 168,400.00 | 170,500.00 | 165,500.00 | 167,000.00 | 167,000.00 | 1.33% | 887,763 |
| May 22, 2026 | 169,500.00 | 169,800.00 | 162,400.00 | 164,800.00 | 164,800.00 | -1.85% | 900,311 |
| May 21, 2026 | 154,500.00 | 169,300.00 | 153,700.00 | 167,900.00 | 167,900.00 | 12.38% | 1,630,536 |
| May 20, 2026 | 153,600.00 | 154,900.00 | 147,700.00 | 149,400.00 | 149,400.00 | -3.55% | 1,918,824 |
| May 19, 2026 | 161,700.00 | 162,600.00 | 152,100.00 | 154,900.00 | 154,900.00 | -4.68% | 1,578,129 |
| May 18, 2026 | 168,800.00 | 170,700.00 | 158,600.00 | 162,500.00 | 162,500.00 | -3.27% | 1,367,433 |
| May 15, 2026 | 178,200.00 | 184,200.00 | 164,900.00 | 168,000.00 | 168,000.00 | -5.67% | 2,839,184 |
| May 14, 2026 | 182,100.00 | 183,000.00 | 173,600.00 | 178,100.00 | 178,100.00 | -0.78% | 2,320,304 |
| May 13, 2026 | 166,500.00 | 179,500.00 | 163,800.00 | 179,500.00 | 179,500.00 | 6.65% | 2,667,366 |
| May 12, 2026 | 175,700.00 | 180,400.00 | 162,500.00 | 168,300.00 | 168,300.00 | -3.66% | 2,971,261 |
| 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% | 1,567,931 |
| May 6, 2026 | 154,300.00 | 158,800.00 | 154,000.00 | 154,600.00 | 154,600.00 | 0.39% | 1,124,784 |
| 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% | 1,187,225 |
| 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% | 1,112,754 |
| Apr 22, 2026 | 160,000.00 | 160,100.00 | 157,700.00 | 160,000.00 | 160,000.00 | - | 770,589 |
| Apr 21, 2026 | 158,200.00 | 160,500.00 | 157,700.00 | 160,000.00 | 160,000.00 | 1.65% | 758,081 |
| 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% | 1,100,822 |
| 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% | 1,787,395 |
| Apr 9, 2026 | 159,300.00 | 163,200.00 | 149,100.00 | 150,500.00 | 150,500.00 | -5.46% | 1,896,387 |
| 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% | 719,002 |
| Apr 6, 2026 | 151,000.00 | 154,100.00 | 150,200.00 | 151,600.00 | 151,600.00 | 0.93% | 613,147 |
| 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% | 1,122,509 |
| 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% | 976,319 |
| Mar 27, 2026 | 150,800.00 | 156,300.00 | 149,400.00 | 155,800.00 | 155,800.00 | 0.71% | 832,198 |
| 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 | - | 1,032,979 |
| Mar 24, 2026 | 164,000.00 | 164,200.00 | 154,500.00 | 157,900.00 | 157,900.00 | 1.94% | 1,544,213 |