Kia Corporation (KRX:000270)
South Korea · Delayed Price · Currency is KRW 144,600
+4,600 (3.29%)
Jul 21, 2026, 3:30 PM KST
Kia Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 139,500.00 | 139,900.00 | 137,300.00 | 139,200.00 | - | -0.57% | 156,654 |
| 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% | 967,286 |
| Jul 15, 2026 | 141,400.00 | 146,300.00 | 141,300.00 | 145,000.00 | 145,000.00 | 3.87% | 1,044,834 |
| Jul 14, 2026 | 143,700.00 | 144,700.00 | 138,700.00 | 139,600.00 | 139,600.00 | -2.72% | 1,133,297 |
| Jul 13, 2026 | 148,000.00 | 151,100.00 | 142,300.00 | 143,500.00 | 143,500.00 | -2.71% | 896,507 |
| Jul 10, 2026 | 147,400.00 | 152,000.00 | 145,500.00 | 147,500.00 | 147,500.00 | 1.86% | 1,005,410 |
| 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% | 1,067,244 |
| Jul 6, 2026 | 153,000.00 | 162,500.00 | 150,400.00 | 160,700.00 | 160,700.00 | 5.72% | 1,610,902 |
| 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% | 1,317,640 |
| Jul 1, 2026 | 140,500.00 | 144,200.00 | 137,700.00 | 141,500.00 | 141,500.00 | 2.54% | 790,998 |
| Jun 30, 2026 | 143,400.00 | 143,500.00 | 136,200.00 | 138,000.00 | 138,000.00 | -1.85% | 960,623 |
| 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% | 1,040,684 |
| 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% | 1,316,191 |
| Jun 22, 2026 | 154,500.00 | 155,700.00 | 151,100.00 | 151,400.00 | 151,400.00 | -2.26% | 705,771 |
| Jun 19, 2026 | 159,000.00 | 162,400.00 | 153,700.00 | 154,900.00 | 154,900.00 | -2.46% | 1,605,584 |
| Jun 18, 2026 | 165,500.00 | 167,000.00 | 158,500.00 | 158,800.00 | 158,800.00 | -4.51% | 1,057,824 |
| Jun 17, 2026 | 169,200.00 | 169,400.00 | 165,800.00 | 166,300.00 | 166,300.00 | -2.29% | 585,295 |
| Jun 16, 2026 | 171,700.00 | 171,900.00 | 166,200.00 | 170,200.00 | 170,200.00 | 1.61% | 1,129,112 |
| Jun 15, 2026 | 169,200.00 | 172,900.00 | 167,100.00 | 167,500.00 | 167,500.00 | 0.42% | 1,297,572 |
| Jun 12, 2026 | 162,800.00 | 168,900.00 | 160,800.00 | 166,800.00 | 166,800.00 | 6.92% | 2,410,146 |
| Jun 11, 2026 | 154,300.00 | 156,000.00 | 150,300.00 | 156,000.00 | 156,000.00 | -2.32% | 1,634,502 |
| Jun 10, 2026 | 162,000.00 | 164,800.00 | 154,500.00 | 159,700.00 | 159,700.00 | -2.80% | 1,920,797 |
| Jun 9, 2026 | 155,900.00 | 167,300.00 | 154,500.00 | 164,300.00 | 164,300.00 | 8.52% | 2,330,362 |
| Jun 8, 2026 | 149,900.00 | 154,700.00 | 149,800.00 | 151,400.00 | 151,400.00 | -6.02% | 1,305,487 |
| 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 |