Kia Corporation (KRX:000270)
South Korea
· Delayed Price · Currency is KRW 156,900
+1,300 (0.84%)
At close: Apr 29, 2026
Kia Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 157,300.00 | 157,400.00 | 154,000.00 | 156,400.00 | - | 0.51% | 577,489 |
| Apr 28, 2026 | 152,900.00 | 159,200.00 | 152,300.00 | 155,600.00 | 155,600.00 | 1.97% | 1,568,118 |
| Apr 27, 2026 | 153,800.00 | 154,700.00 | 152,100.00 | 152,600.00 | 152,600.00 | -0.52% | 1,367,061 |
| Apr 24, 2026 | 157,700.00 | 157,700.00 | 153,400.00 | 153,400.00 | 153,400.00 | -3.16% | 1,074,088 |
| Apr 23, 2026 | 164,700.00 | 164,800.00 | 157,000.00 | 158,400.00 | 158,400.00 | -1.00% | 1,103,496 |
| 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% | 758,069 |
| Apr 20, 2026 | 158,500.00 | 160,300.00 | 156,600.00 | 157,400.00 | 157,400.00 | -1.13% | 590,309 |
| Apr 17, 2026 | 159,800.00 | 159,900.00 | 156,800.00 | 159,200.00 | 159,200.00 | 0.82% | 815,932 |
| 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% | 1,757,754 |
| 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% | 1,134,535 |
| Apr 7, 2026 | 152,200.00 | 153,400.00 | 149,100.00 | 150,800.00 | 150,800.00 | -0.53% | 719,001 |
| Apr 6, 2026 | 151,000.00 | 154,100.00 | 150,200.00 | 151,600.00 | 151,600.00 | 0.93% | 613,137 |
| 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% | 1,121,617 |
| 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% | 1,289,308 |
| 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% | 832,197 |
| 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 | - | 1,031,127 |
| Mar 24, 2026 | 164,000.00 | 164,200.00 | 154,500.00 | 157,900.00 | 157,900.00 | -2.35% | 1,544,213 |
| Mar 23, 2026 | 162,100.00 | 163,900.00 | 159,200.00 | 161,700.00 | 154,900.00 | -4.04% | 1,347,766 |
| Mar 20, 2026 | 172,100.00 | 172,500.00 | 168,500.00 | 168,500.00 | 161,414.04 | -1.17% | 2,000,787 |
| Mar 19, 2026 | 171,000.00 | 173,900.00 | 170,200.00 | 170,500.00 | 163,329.93 | -2.63% | 904,634 |
| Mar 18, 2026 | 171,100.00 | 176,300.00 | 170,600.00 | 175,100.00 | 167,736.49 | 4.66% | 1,186,749 |
| Mar 17, 2026 | 167,000.00 | 170,900.00 | 167,000.00 | 167,300.00 | 160,264.50 | 3.27% | 1,068,349 |
| Mar 16, 2026 | 162,800.00 | 165,200.00 | 161,800.00 | 162,000.00 | 155,187.38 | -1.40% | 1,055,451 |
| Mar 13, 2026 | 161,400.00 | 166,200.00 | 158,700.00 | 164,300.00 | 157,390.66 | -1.62% | 1,614,149 |
| Mar 12, 2026 | 161,500.00 | 167,000.00 | 161,300.00 | 167,000.00 | 159,977.12 | 3.09% | 1,348,612 |
| Mar 11, 2026 | 169,000.00 | 170,400.00 | 160,500.00 | 162,000.00 | 155,187.38 | 0.62% | 1,171,357 |
| Mar 10, 2026 | 160,200.00 | 163,000.00 | 157,000.00 | 161,000.00 | 154,229.44 | 4.95% | 1,765,368 |
| Mar 9, 2026 | 152,100.00 | 155,000.00 | 150,100.00 | 153,400.00 | 146,949.04 | -8.14% | 1,846,031 |
| Mar 6, 2026 | 161,100.00 | 169,600.00 | 161,000.00 | 167,000.00 | 159,977.12 | 0.36% | 1,667,956 |
| Mar 5, 2026 | 171,600.00 | 172,600.00 | 163,400.00 | 166,400.00 | 159,402.35 | 6.19% | 2,697,408 |
| Mar 4, 2026 | 167,600.00 | 176,900.00 | 155,000.00 | 156,700.00 | 150,110.27 | -14.04% | 2,941,762 |
| Mar 3, 2026 | 185,000.00 | 195,700.00 | 180,000.00 | 182,300.00 | 174,633.70 | -11.29% | 3,431,157 |
| Feb 27, 2026 | 199,600.00 | 212,500.00 | 197,100.00 | 205,500.00 | 196,858.07 | -0.24% | 2,945,241 |
| Feb 26, 2026 | 197,400.00 | 208,000.00 | 194,100.00 | 206,000.00 | 197,337.04 | 5.05% | 1,991,104 |
| Feb 25, 2026 | 175,700.00 | 199,900.00 | 175,500.00 | 196,100.00 | 187,853.37 | 12.70% | 3,876,333 |
| Feb 24, 2026 | 171,200.00 | 174,500.00 | 169,300.00 | 174,000.00 | 166,682.75 | 0.75% | 1,213,901 |
| Feb 23, 2026 | 174,900.00 | 176,800.00 | 171,500.00 | 172,700.00 | 165,437.41 | 0.52% | 1,158,150 |
| Feb 20, 2026 | 170,100.00 | 172,700.00 | 168,700.00 | 171,800.00 | 164,575.26 | 1.06% | 1,074,310 |
| Feb 19, 2026 | 169,000.00 | 171,500.00 | 164,000.00 | 170,000.00 | 162,850.96 | 3.60% | 1,357,727 |
| Feb 13, 2026 | 164,900.00 | 166,000.00 | 163,200.00 | 164,100.00 | 157,199.07 | -1.32% | 972,962 |
| Feb 12, 2026 | 163,200.00 | 166,300.00 | 160,700.00 | 166,300.00 | 159,306.56 | 2.78% | 1,804,086 |
| Feb 11, 2026 | 156,400.00 | 162,000.00 | 154,700.00 | 161,800.00 | 154,995.79 | 4.59% | 1,622,428 |
| Feb 10, 2026 | 155,800.00 | 158,600.00 | 154,600.00 | 154,700.00 | 148,194.37 | 0.59% | 1,011,933 |
| Feb 9, 2026 | 153,700.00 | 155,000.00 | 152,200.00 | 153,800.00 | 147,332.22 | 1.25% | 1,370,996 |
| Feb 6, 2026 | 154,600.00 | 154,900.00 | 149,000.00 | 151,900.00 | 145,512.12 | -2.75% | 1,269,545 |
| Feb 5, 2026 | 156,700.00 | 161,250.00 | 154,800.00 | 156,200.00 | 149,631.29 | -0.38% | 1,589,252 |
| Feb 4, 2026 | 155,100.00 | 158,000.00 | 154,000.00 | 156,800.00 | 150,206.06 | 1.82% | 1,387,022 |
| Feb 3, 2026 | 150,100.00 | 154,000.00 | 148,800.00 | 154,000.00 | 147,523.81 | 2.60% | 1,341,474 |
| Feb 2, 2026 | 151,600.00 | 156,800.00 | 148,200.00 | 150,100.00 | 143,787.82 | -1.64% | 1,396,470 |
| Jan 30, 2026 | 153,400.00 | 156,000.00 | 151,300.00 | 152,600.00 | 146,182.68 | -1.48% | 1,571,584 |
| Jan 29, 2026 | 154,000.00 | 156,500.00 | 149,700.00 | 154,900.00 | 148,385.96 | 3.47% | 2,518,535 |
| Jan 28, 2026 | 155,100.00 | 156,000.00 | 149,100.00 | 149,700.00 | 143,404.64 | -2.48% | 1,756,119 |
| Jan 27, 2026 | 149,300.00 | 153,800.00 | 145,900.00 | 153,500.00 | 147,044.84 | -1.10% | 1,856,834 |
| Jan 26, 2026 | 156,800.00 | 158,600.00 | 154,100.00 | 155,200.00 | 148,673.35 | -2.39% | 1,425,292 |
| Jan 23, 2026 | 162,200.00 | 165,550.00 | 157,300.00 | 159,000.00 | 152,313.54 | -3.40% | 2,594,922 |
| Jan 22, 2026 | 172,900.00 | 175,700.00 | 163,600.00 | 164,600.00 | 157,678.05 | -4.36% | 3,390,188 |
| Jan 21, 2026 | 160,100.00 | 174,800.00 | 160,000.00 | 172,100.00 | 164,862.65 | 5.00% | 4,144,416 |
| Jan 20, 2026 | 174,000.00 | 177,000.00 | 161,800.00 | 163,900.00 | 157,007.48 | -3.30% | 3,225,052 |
| Jan 19, 2026 | 151,800.00 | 170,700.00 | 151,300.00 | 169,500.00 | 162,371.99 | 12.18% | 4,040,319 |
| Jan 16, 2026 | 158,000.00 | 159,500.00 | 149,700.00 | 151,100.00 | 144,745.76 | -0.92% | 2,624,747 |
| Jan 15, 2026 | 142,800.00 | 152,500.00 | 141,400.00 | 152,500.00 | 146,086.89 | 6.64% | 3,375,671 |
| Jan 14, 2026 | 139,600.00 | 146,300.00 | 137,200.00 | 143,000.00 | 136,986.39 | 5.15% | 2,992,169 |
| Jan 13, 2026 | 130,700.00 | 136,200.00 | 129,500.00 | 136,000.00 | 130,280.77 | 5.18% | 2,944,545 |
| Jan 12, 2026 | 136,000.00 | 137,500.00 | 127,900.00 | 129,300.00 | 123,862.52 | -2.93% | 1,768,796 |
| Jan 9, 2026 | 126,400.00 | 133,600.00 | 125,300.00 | 133,200.00 | 127,598.52 | 6.65% | 1,738,639 |
| Jan 8, 2026 | 131,000.00 | 131,100.00 | 123,600.00 | 124,900.00 | 119,647.56 | -3.40% | 1,693,240 |
| Jan 7, 2026 | 121,400.00 | 130,500.00 | 121,300.00 | 129,300.00 | 123,862.52 | 5.55% | 3,038,127 |
| Jan 6, 2026 | 124,500.00 | 125,800.00 | 121,700.00 | 122,500.00 | 117,348.48 | -0.08% | 1,302,137 |
| Jan 5, 2026 | 121,000.00 | 123,200.00 | 120,700.00 | 122,600.00 | 117,444.28 | 1.66% | 858,385 |
| Jan 2, 2026 | 121,100.00 | 122,200.00 | 119,500.00 | 120,600.00 | 115,528.39 | -0.99% | 645,645 |
| Dec 30, 2025 | 119,800.00 | 121,800.00 | 119,500.00 | 121,800.00 | 116,677.92 | 0.58% | 435,122 |
| Dec 29, 2025 | 118,600.00 | 121,200.00 | 118,300.00 | 121,100.00 | 116,007.36 | 1.09% | 425,379 |
| Dec 26, 2025 | 121,300.00 | 121,700.00 | 119,100.00 | 119,800.00 | 114,762.03 | -0.99% | 425,261 |
| Dec 24, 2025 | 120,300.00 | 122,500.00 | 120,000.00 | 121,000.00 | 115,911.56 | 0.67% | 423,315 |
| Dec 23, 2025 | 121,400.00 | 121,900.00 | 119,800.00 | 120,200.00 | 115,145.21 | -0.74% | 398,278 |
| Dec 22, 2025 | 121,700.00 | 121,800.00 | 119,500.00 | 121,100.00 | 116,007.36 | 0.08% | 532,952 |
| Dec 19, 2025 | 121,200.00 | 121,900.00 | 118,200.00 | 121,000.00 | 115,911.56 | 0.50% | 1,103,568 |
| Dec 18, 2025 | 119,800.00 | 121,200.00 | 119,100.00 | 120,400.00 | 115,336.80 | -0.91% | 658,756 |
| Dec 17, 2025 | 121,900.00 | 121,900.00 | 120,200.00 | 121,500.00 | 116,390.54 | 0.58% | 811,670 |
| Dec 16, 2025 | 124,300.00 | 125,400.00 | 120,200.00 | 120,800.00 | 115,719.98 | -2.58% | 971,830 |
| Dec 15, 2025 | 124,900.00 | 125,300.00 | 123,600.00 | 124,000.00 | 118,785.41 | -1.43% | 654,771 |
| Dec 12, 2025 | 123,400.00 | 125,800.00 | 123,100.00 | 125,800.00 | 120,509.71 | 2.36% | 684,563 |
| Dec 11, 2025 | 124,600.00 | 126,400.00 | 122,500.00 | 122,900.00 | 117,731.66 | -0.41% | 1,030,322 |
| Dec 10, 2025 | 123,800.00 | 124,300.00 | 122,000.00 | 123,400.00 | 118,210.64 | -0.32% | 700,984 |
| Dec 9, 2025 | 124,600.00 | 126,100.00 | 123,300.00 | 123,800.00 | 118,593.82 | -1.43% | 966,759 |
| Dec 8, 2025 | 125,300.00 | 127,250.00 | 123,400.00 | 125,600.00 | 120,318.12 | 1.62% | 1,464,750 |
| Dec 5, 2025 | 118,700.00 | 123,800.00 | 118,200.00 | 123,600.00 | 118,402.23 | 2.74% | 2,075,345 |
| Dec 4, 2025 | 119,300.00 | 120,900.00 | 117,700.00 | 120,300.00 | 115,241.00 | 1.43% | 1,315,070 |
| Dec 3, 2025 | 117,300.00 | 119,200.00 | 116,500.00 | 118,600.00 | 113,612.49 | 1.37% | 1,066,553 |
| Dec 2, 2025 | 113,200.00 | 117,000.00 | 112,900.00 | 117,000.00 | 112,079.78 | 4.19% | 984,373 |