Kia Corporation (KRX:000270)
South Korea
· Delayed Price · Currency is KRW 153,400
-13,600 (-8.14%)
At close: Mar 9, 2026
Kia Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 152,100.00 | 155,000.00 | 150,100.00 | 153,400.00 | 153,400.00 | -8.14% | 1,845,864 |
| Mar 6, 2026 | 161,100.00 | 169,600.00 | 161,000.00 | 167,000.00 | 167,000.00 | 0.36% | 1,667,956 |
| Mar 5, 2026 | 171,600.00 | 172,600.00 | 163,400.00 | 166,400.00 | 166,400.00 | 6.19% | 2,697,393 |
| Mar 4, 2026 | 167,600.00 | 176,900.00 | 155,000.00 | 156,700.00 | 156,700.00 | -14.04% | 2,941,758 |
| Mar 3, 2026 | 185,000.00 | 195,700.00 | 180,000.00 | 182,300.00 | 182,300.00 | -11.29% | 3,389,144 |
| Feb 27, 2026 | 199,600.00 | 212,500.00 | 197,100.00 | 205,500.00 | 205,500.00 | -0.24% | 2,918,279 |
| Feb 26, 2026 | 197,400.00 | 208,000.00 | 194,100.00 | 206,000.00 | 206,000.00 | 5.05% | 1,990,789 |
| Feb 25, 2026 | 175,700.00 | 199,900.00 | 175,500.00 | 196,100.00 | 196,100.00 | 12.70% | 3,875,040 |
| Feb 24, 2026 | 171,200.00 | 174,500.00 | 169,300.00 | 174,000.00 | 174,000.00 | 0.75% | 1,213,885 |
| Feb 23, 2026 | 174,900.00 | 176,800.00 | 171,500.00 | 172,700.00 | 172,700.00 | 0.52% | 1,158,150 |
| Feb 20, 2026 | 170,100.00 | 172,700.00 | 168,700.00 | 171,800.00 | 171,800.00 | 1.06% | 1,073,539 |
| Feb 19, 2026 | 169,000.00 | 171,500.00 | 164,000.00 | 170,000.00 | 170,000.00 | 3.60% | 1,350,078 |
| Feb 13, 2026 | 164,900.00 | 166,000.00 | 163,200.00 | 164,100.00 | 164,100.00 | -1.32% | 971,645 |
| Feb 12, 2026 | 163,200.00 | 166,300.00 | 160,700.00 | 166,300.00 | 166,300.00 | 2.78% | 1,797,162 |
| Feb 11, 2026 | 156,400.00 | 162,000.00 | 154,700.00 | 161,800.00 | 161,800.00 | 4.59% | 1,622,369 |
| Feb 10, 2026 | 155,800.00 | 158,600.00 | 154,600.00 | 154,700.00 | 154,700.00 | 0.59% | 1,002,204 |
| Feb 9, 2026 | 153,700.00 | 155,000.00 | 152,200.00 | 153,800.00 | 153,800.00 | 1.25% | 1,327,549 |
| Feb 6, 2026 | 154,600.00 | 154,900.00 | 149,000.00 | 151,900.00 | 151,900.00 | -2.75% | 1,240,887 |
| Feb 5, 2026 | 156,700.00 | 161,250.00 | 154,800.00 | 156,200.00 | 156,200.00 | -0.38% | 1,589,252 |
| Feb 4, 2026 | 155,100.00 | 158,000.00 | 154,000.00 | 156,800.00 | 156,800.00 | 1.82% | 1,345,299 |
| Feb 3, 2026 | 150,100.00 | 154,000.00 | 148,800.00 | 154,000.00 | 154,000.00 | 2.60% | 1,332,447 |
| Feb 2, 2026 | 151,600.00 | 156,800.00 | 148,200.00 | 150,100.00 | 150,100.00 | -1.64% | 1,396,470 |
| Jan 30, 2026 | 153,400.00 | 156,000.00 | 151,300.00 | 152,600.00 | 152,600.00 | -1.48% | 1,571,584 |
| Jan 29, 2026 | 154,000.00 | 156,500.00 | 149,700.00 | 154,900.00 | 154,900.00 | 3.47% | 2,518,535 |
| Jan 28, 2026 | 155,100.00 | 156,000.00 | 149,100.00 | 149,700.00 | 149,700.00 | -2.48% | 1,754,820 |
| Jan 27, 2026 | 149,300.00 | 153,800.00 | 145,900.00 | 153,500.00 | 153,500.00 | -1.10% | 1,856,834 |
| Jan 26, 2026 | 156,800.00 | 158,600.00 | 154,100.00 | 155,200.00 | 155,200.00 | -2.39% | 1,425,292 |
| Jan 23, 2026 | 162,200.00 | 165,550.00 | 157,300.00 | 159,000.00 | 159,000.00 | -3.40% | 2,594,922 |
| Jan 22, 2026 | 172,900.00 | 175,700.00 | 163,600.00 | 164,600.00 | 164,600.00 | -4.36% | 3,340,054 |
| Jan 21, 2026 | 160,100.00 | 174,800.00 | 160,000.00 | 172,100.00 | 172,100.00 | 5.00% | 4,135,639 |
| Jan 20, 2026 | 174,000.00 | 177,000.00 | 161,800.00 | 163,900.00 | 163,900.00 | -3.30% | 3,213,752 |
| Jan 19, 2026 | 151,800.00 | 170,700.00 | 151,300.00 | 169,500.00 | 169,500.00 | 12.18% | 4,040,319 |
| Jan 16, 2026 | 158,000.00 | 159,500.00 | 149,700.00 | 151,100.00 | 151,100.00 | -0.92% | 2,624,173 |
| Jan 15, 2026 | 142,800.00 | 152,500.00 | 141,400.00 | 152,500.00 | 152,500.00 | 6.64% | 3,375,670 |
| Jan 14, 2026 | 139,600.00 | 146,300.00 | 137,200.00 | 143,000.00 | 143,000.00 | 5.15% | 2,991,932 |
| Jan 13, 2026 | 130,700.00 | 136,200.00 | 129,500.00 | 136,000.00 | 136,000.00 | 5.18% | 2,943,795 |
| Jan 12, 2026 | 136,000.00 | 137,500.00 | 127,900.00 | 129,300.00 | 129,300.00 | -2.93% | 1,768,795 |
| Jan 9, 2026 | 126,400.00 | 133,600.00 | 125,300.00 | 133,200.00 | 133,200.00 | 6.65% | 1,738,639 |
| Jan 8, 2026 | 131,000.00 | 131,100.00 | 123,600.00 | 124,900.00 | 124,900.00 | -3.40% | 1,693,230 |
| Jan 7, 2026 | 121,400.00 | 130,500.00 | 121,300.00 | 129,300.00 | 129,300.00 | 5.55% | 3,032,017 |
| Jan 6, 2026 | 124,500.00 | 125,800.00 | 121,700.00 | 122,500.00 | 122,500.00 | -0.08% | 1,302,005 |
| Jan 5, 2026 | 121,000.00 | 123,200.00 | 120,700.00 | 122,600.00 | 122,600.00 | 1.66% | 858,385 |
| Jan 2, 2026 | 121,100.00 | 122,200.00 | 119,500.00 | 120,600.00 | 120,600.00 | -0.99% | 645,645 |
| Dec 30, 2025 | 119,800.00 | 121,800.00 | 119,500.00 | 121,800.00 | 121,800.00 | 0.58% | 435,122 |
| Dec 29, 2025 | 118,600.00 | 121,200.00 | 118,300.00 | 121,100.00 | 121,100.00 | 1.09% | 421,030 |
| Dec 26, 2025 | 121,300.00 | 121,700.00 | 119,100.00 | 119,800.00 | 119,800.00 | -0.99% | 424,361 |
| Dec 24, 2025 | 120,300.00 | 122,500.00 | 120,000.00 | 121,000.00 | 121,000.00 | 0.67% | 423,315 |
| Dec 23, 2025 | 121,400.00 | 121,900.00 | 119,800.00 | 120,200.00 | 120,200.00 | -0.74% | 398,278 |
| Dec 22, 2025 | 121,700.00 | 121,800.00 | 119,500.00 | 121,100.00 | 121,100.00 | 0.08% | 532,952 |
| Dec 19, 2025 | 121,200.00 | 121,900.00 | 118,200.00 | 121,000.00 | 121,000.00 | 0.50% | 1,091,338 |
| Dec 18, 2025 | 119,800.00 | 121,200.00 | 119,100.00 | 120,400.00 | 120,400.00 | -0.91% | 650,573 |
| Dec 17, 2025 | 121,900.00 | 121,900.00 | 120,200.00 | 121,500.00 | 121,500.00 | 0.58% | 811,669 |
| Dec 16, 2025 | 124,300.00 | 125,400.00 | 120,200.00 | 120,800.00 | 120,800.00 | -2.58% | 971,824 |
| Dec 15, 2025 | 124,900.00 | 125,300.00 | 123,600.00 | 124,000.00 | 124,000.00 | -1.43% | 654,771 |
| Dec 12, 2025 | 123,400.00 | 125,800.00 | 123,100.00 | 125,800.00 | 125,800.00 | 2.36% | 684,550 |
| Dec 11, 2025 | 124,600.00 | 126,400.00 | 122,500.00 | 122,900.00 | 122,900.00 | -0.41% | 1,030,322 |
| Dec 10, 2025 | 123,800.00 | 124,300.00 | 122,000.00 | 123,400.00 | 123,400.00 | -0.32% | 700,984 |
| Dec 9, 2025 | 124,600.00 | 126,100.00 | 123,300.00 | 123,800.00 | 123,800.00 | -1.43% | 966,759 |
| Dec 8, 2025 | 125,300.00 | 127,250.00 | 123,400.00 | 125,600.00 | 125,600.00 | 1.62% | 1,464,745 |
| Dec 5, 2025 | 118,700.00 | 123,800.00 | 118,200.00 | 123,600.00 | 123,600.00 | 2.74% | 2,075,345 |
| Dec 4, 2025 | 119,300.00 | 120,900.00 | 117,700.00 | 120,300.00 | 120,300.00 | 1.43% | 1,309,770 |
| Dec 3, 2025 | 117,300.00 | 119,200.00 | 116,500.00 | 118,600.00 | 118,600.00 | 1.37% | 1,066,553 |
| Dec 2, 2025 | 113,200.00 | 117,000.00 | 112,900.00 | 117,000.00 | 117,000.00 | 4.19% | 976,373 |
| Dec 1, 2025 | 113,900.00 | 114,400.00 | 111,000.00 | 112,300.00 | 112,300.00 | -1.58% | 690,993 |
| Nov 28, 2025 | 114,000.00 | 115,300.00 | 112,900.00 | 114,100.00 | 114,100.00 | 0.09% | 609,629 |
| Nov 27, 2025 | 113,000.00 | 114,000.00 | 112,800.00 | 114,000.00 | 114,000.00 | 0.71% | 477,958 |
| Nov 26, 2025 | 113,200.00 | 113,200.00 | 111,600.00 | 113,200.00 | 113,200.00 | 1.80% | 527,546 |
| Nov 25, 2025 | 112,200.00 | 113,200.00 | 111,000.00 | 111,200.00 | 111,200.00 | 0.09% | 632,037 |
| Nov 24, 2025 | 114,900.00 | 115,000.00 | 111,100.00 | 111,100.00 | 111,100.00 | -2.54% | 1,566,600 |
| Nov 21, 2025 | 111,900.00 | 114,700.00 | 111,500.00 | 114,000.00 | 114,000.00 | 0.53% | 680,014 |
| Nov 20, 2025 | 115,400.00 | 116,200.00 | 113,400.00 | 113,400.00 | 113,400.00 | -0.96% | 651,240 |
| Nov 19, 2025 | 115,700.00 | 116,400.00 | 114,100.00 | 114,500.00 | 114,500.00 | - | 615,044 |
| Nov 18, 2025 | 116,300.00 | 117,300.00 | 114,500.00 | 114,500.00 | 114,500.00 | -2.47% | 514,941 |
| Nov 17, 2025 | 118,100.00 | 118,900.00 | 116,800.00 | 117,400.00 | 117,400.00 | 0.34% | 619,912 |
| Nov 14, 2025 | 116,500.00 | 119,500.00 | 115,800.00 | 117,000.00 | 117,000.00 | -0.85% | 667,473 |
| Nov 13, 2025 | 117,200.00 | 118,700.00 | 116,700.00 | 118,000.00 | 118,000.00 | -0.51% | 783,292 |
| Nov 12, 2025 | 115,700.00 | 119,900.00 | 115,300.00 | 118,600.00 | 118,600.00 | 2.24% | 1,238,570 |
| Nov 11, 2025 | 114,100.00 | 116,000.00 | 113,800.00 | 116,000.00 | 116,000.00 | 2.02% | 959,520 |
| Nov 10, 2025 | 111,500.00 | 114,800.00 | 111,400.00 | 113,700.00 | 113,700.00 | 3.27% | 699,593 |
| Nov 7, 2025 | 110,200.00 | 111,600.00 | 108,900.00 | 110,100.00 | 110,100.00 | -1.70% | 536,664 |
| Nov 6, 2025 | 112,500.00 | 113,200.00 | 110,250.00 | 112,000.00 | 112,000.00 | 0.90% | 865,031 |
| Nov 5, 2025 | 114,400.00 | 114,600.00 | 109,400.00 | 111,000.00 | 111,000.00 | -2.97% | 1,290,707 |
| Nov 4, 2025 | 116,600.00 | 119,000.00 | 113,500.00 | 114,400.00 | 114,400.00 | -2.80% | 1,179,087 |
| Nov 3, 2025 | 120,700.00 | 121,100.00 | 117,500.00 | 117,700.00 | 117,700.00 | -1.83% | 1,371,107 |
| Oct 31, 2025 | 117,000.00 | 122,600.00 | 116,000.00 | 119,900.00 | 119,900.00 | 3.18% | 3,039,559 |
| Oct 30, 2025 | 126,100.00 | 126,200.00 | 116,100.00 | 116,200.00 | 116,200.00 | 0.35% | 2,737,130 |
| Oct 29, 2025 | 115,300.00 | 116,600.00 | 113,100.00 | 115,800.00 | 115,800.00 | 1.94% | 1,165,316 |
| Oct 28, 2025 | 114,100.00 | 114,200.00 | 112,800.00 | 113,600.00 | 113,600.00 | -1.05% | 872,146 |
| Oct 27, 2025 | 115,400.00 | 117,500.00 | 114,800.00 | 114,800.00 | 114,800.00 | -0.09% | 916,818 |
| Oct 24, 2025 | 115,900.00 | 116,200.00 | 113,700.00 | 114,900.00 | 114,900.00 | -0.09% | 738,758 |
| Oct 23, 2025 | 116,300.00 | 117,500.00 | 114,700.00 | 115,000.00 | 115,000.00 | -2.62% | 1,129,493 |
| Oct 22, 2025 | 118,400.00 | 118,600.00 | 115,300.00 | 118,100.00 | 118,100.00 | 1.99% | 1,259,947 |
| Oct 21, 2025 | 115,200.00 | 119,800.00 | 115,200.00 | 115,800.00 | 115,800.00 | 1.14% | 1,725,109 |
| Oct 20, 2025 | 117,000.00 | 118,000.00 | 111,200.00 | 114,500.00 | 114,500.00 | 2.14% | 1,188,885 |
| Oct 17, 2025 | 110,800.00 | 113,400.00 | 110,100.00 | 112,100.00 | 112,100.00 | 0.72% | 1,054,766 |
| Oct 16, 2025 | 109,300.00 | 112,100.00 | 108,200.00 | 111,300.00 | 111,300.00 | 7.23% | 2,290,270 |
| Oct 15, 2025 | 102,100.00 | 103,800.00 | 101,800.00 | 103,800.00 | 103,800.00 | 1.27% | 598,957 |
| Oct 14, 2025 | 100,600.00 | 103,900.00 | 100,500.00 | 102,500.00 | 102,500.00 | 1.38% | 971,824 |
| Oct 13, 2025 | 100,900.00 | 101,700.00 | 100,100.00 | 101,100.00 | 101,100.00 | 0.50% | 564,201 |
| Oct 10, 2025 | 101,100.00 | 102,500.00 | 100,600.00 | 100,600.00 | 100,600.00 | -3.45% | 1,354,370 |