Kia Corporation - 000270.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	102,100	102,200	102,200	103,400	102,100	616,182
August 14, 2025	103,600	103,700	103,700	104,700	103,100	766,542
August 13, 2025	102,800	103,200	103,200	103,300	102,100	584,019
August 12, 2025	101,100	102,200	102,200	103,700	101,000	523,222
August 11, 2025	101,600	101,600	101,600	102,750	101,300	498,235
August 08, 2025	102,300	101,600	101,600	102,400	101,400	543,807
August 07, 2025	103,000	101,800	101,800	103,300	101,500	649,315
August 06, 2025	101,300	101,800	101,800	102,700	101,200	721,936
August 05, 2025	103,000	101,600	101,600	104,200	101,300	784,338
August 04, 2025	100,700	102,800	102,800	103,700	100,500	849,298
August 01, 2025	101,300	101,100	101,100	104,100	101,000	1.22M
July 31, 2025	112,700	102,650	102,650	113,200	102,300	2.89M
July 30, 2025	105,000	110,400	110,400	112,400	105,000	1.88M
July 29, 2025	104,300	105,700	105,700	106,400	103,500	1.33M
July 28, 2025	106,300	105,500	105,500	107,500	104,500	1.05M
July 25, 2025	105,000	104,100	104,100	107,000	102,400	1.27M
July 24, 2025	107,200	105,000	105,000	109,000	104,000	2.03M
July 23, 2025	100,800	106,100	106,100	106,100	100,500	3.54M
July 22, 2025	99,200	97,800	97,800	99,700	97,600	726,347
July 21, 2025	99,700	99,300	99,300	100,200	99,100	343,035
July 18, 2025	100,500	99,800	99,800	101,400	99,400	586,973
July 17, 2025	100,000	100,200	100,200	100,700	98,500	687,922
July 16, 2025	99,700	99,500	99,500	100,500	99,100	668,896
July 15, 2025	102,100	100,000	100,000	102,300	99,800	1.38M
July 14, 2025	100,200	103,000	103,000	103,300	99,600	1.17M
July 11, 2025	100,100	100,800	100,800	102,100	99,800	1.06M
July 10, 2025	99,900	100,100	100,100	101,200	99,300	857,809
July 09, 2025	98,300	99,600	99,600	99,800	97,400	899,814
July 08, 2025	98,600	99,400	99,400	99,800	97,500	556,086
July 07, 2025	98,900	98,600	98,600	100,000	98,300	430,089
July 04, 2025	100,500	99,100	99,100	101,500	99,100	435,264
July 03, 2025	100,400	100,100	100,100	101,500	99,300	774,377
July 02, 2025	100,200	100,000	100,000	100,700	98,750	1.11M
July 01, 2025	97,000	98,700	98,700	100,500	97,000	1.09M
June 30, 2025	96,900	96,900	96,900	98,200	96,600	693,015
June 27, 2025	99,700	97,700	97,700	99,700	97,400	515,948
June 26, 2025	100,700	99,200	99,200	102,500	98,700	988,995
June 25, 2025	97,500	101,100	101,100	104,500	97,000	2.87M
June 24, 2025	95,700	96,900	96,900	98,500	95,700	911,750
June 23, 2025	97,000	95,900	95,900	97,000	94,400	796,553
June 20, 2025	98,000	98,700	98,700	98,900	97,200	1.48M
June 19, 2025	99,400	98,200	98,200	99,800	97,500	691,399
June 18, 2025	98,500	98,900	98,900	99,400	97,200	1.02M
June 17, 2025	98,000	99,600	99,600	99,800	97,800	1.53M
June 16, 2025	96,500	97,500	97,500	97,900	95,100	809,768
June 13, 2025	98,000	97,200	97,200	98,100	95,600	1.3M
June 12, 2025	96,900	98,400	98,400	99,000	96,800	1.77M
June 11, 2025	95,100	96,900	96,900	96,900	95,100	992,153
June 10, 2025	96,200	94,500	94,500	96,400	94,100	1.08M
June 09, 2025	94,400	95,300	95,300	96,200	93,800	1.45M
June 05, 2025	89,100	93,100	93,100	93,500	89,100	1.4M
June 04, 2025	89,200	89,600	89,600	90,400	88,600	862,750
June 02, 2025	88,400	88,400	88,400	89,600	88,100	586,421
May 30, 2025	91,000	89,400	89,400	91,200	89,400	1.54M
May 29, 2025	90,700	93,200	93,200	93,700	90,000	1.71M
May 28, 2025	88,500	89,000	89,000	90,000	88,500	935,380
May 27, 2025	87,300	88,200	88,200	88,500	87,100	720,026
May 26, 2025	87,000	88,100	88,100	88,400	86,200	826,277
May 23, 2025	89,200	87,100	87,100	89,500	86,900	983,224
May 22, 2025	90,500	89,200	89,200	91,100	88,400	1.25M

Kia Corporation (000270.KS) KSC