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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	170,100	171,800	171,800	172,700	168,700	1.17M
February 19, 2026	169,000	170,000	170,000	171,500	164,000	1.46M
February 13, 2026	164,900	164,100	164,100	166,000	163,200	971,480
February 12, 2026	163,200	166,300	166,300	166,300	160,700	2.25M
February 11, 2026	156,400	161,800	161,800	162,000	154,700	1.76M
February 10, 2026	155,800	154,700	154,700	158,600	154,600	1.09M
February 09, 2026	153,700	153,800	153,800	155,000	152,200	1.48M
February 06, 2026	154,600	151,900	151,900	154,900	149,000	1.27M
February 05, 2026	156,700	156,200	156,200	161,250	154,800	1.49M
February 04, 2026	155,100	156,800	156,800	158,000	154,000	1.46M
February 03, 2026	150,100	154,000	154,000	154,000	148,800	1.34M
February 02, 2026	151,600	150,100	150,100	156,800	148,200	1.4M
January 30, 2026	153,400	152,600	152,600	156,000	151,300	1.56M
January 29, 2026	154,000	154,900	154,900	156,500	149,700	2.52M
January 28, 2026	155,100	149,700	149,700	156,000	149,100	1.62M
January 27, 2026	149,300	153,500	153,500	153,800	145,900	1.86M
January 26, 2026	156,800	155,200	155,200	158,600	154,100	1.5M
January 23, 2026	162,200	159,000	159,000	165,550	157,300	2.59M
January 22, 2026	172,900	164,600	164,600	175,700	163,600	3.5M
January 21, 2026	160,100	172,100	172,100	174,800	160,000	4.14M
January 20, 2026	174,000	163,900	163,900	177,000	161,800	3.38M
January 19, 2026	151,800	169,500	169,500	170,700	151,300	4.14M
January 16, 2026	158,000	151,100	151,100	159,500	149,700	2.76M
January 15, 2026	142,800	152,500	152,500	152,500	141,400	3.56M
January 14, 2026	139,600	143,000	143,000	146,300	137,200	2.99M
January 13, 2026	129,300	135,300	135,900	136,200	129,300	2.75M
January 12, 2026	136,000	129,300	129,300	137,500	127,900	1.69M
January 09, 2026	126,400	132,500	132,600	133,600	125,300	1.63M
January 08, 2026	131,000	124,900	124,900	131,100	123,600	1.89M
January 07, 2026	121,400	129,300	129,300	130,500	121,300	3.03M
January 06, 2026	124,500	122,500	122,500	125,800	121,700	1.3M
January 05, 2026	121,000	122,600	122,600	123,200	120,700	944,071
January 02, 2026	121,100	121,000	121,000	122,200	119,500	590,798
December 30, 2025	119,800	121,800	121,800	121,800	119,500	435,098
December 29, 2025	118,600	121,100	121,100	121,200	118,300	481,817
December 26, 2025	121,300	119,800	119,800	121,700	119,100	424,219
December 24, 2025	120,300	121,000	121,000	122,500	120,000	460,739
December 23, 2025	121,400	120,200	120,200	121,900	119,800	398,278
December 22, 2025	121,700	121,100	121,100	121,800	119,500	597,218
December 19, 2025	121,200	121,000	121,000	121,900	118,200	1.57M
December 18, 2025	119,800	120,400	120,400	121,200	119,100	650,453
December 17, 2025	121,900	121,500	121,500	121,900	120,200	954,584
December 16, 2025	124,300	120,800	120,800	125,400	120,200	1.08M
December 15, 2025	124,900	124,000	124,000	125,300	123,600	725,625
December 12, 2025	123,400	125,800	125,800	125,800	123,100	774,811
December 11, 2025	124,600	122,900	122,900	126,400	122,500	1.03M
December 10, 2025	123,800	123,400	123,400	124,300	122,000	808,809
December 09, 2025	124,600	123,800	123,800	126,100	123,300	966,759
December 08, 2025	125,300	125,600	125,600	127,250	123,400	1.59M
December 05, 2025	118,700	123,600	123,600	123,800	118,200	2.08M
December 04, 2025	119,300	120,300	120,300	120,900	117,700	1.31M
December 03, 2025	117,300	118,600	118,600	119,200	116,500	1.07M
December 02, 2025	113,200	117,000	117,000	117,000	112,900	984,373
December 01, 2025	113,900	112,300	112,300	114,400	111,000	690,993
November 28, 2025	114,000	114,100	114,100	115,300	112,900	609,629
November 27, 2025	113,000	114,000	114,000	114,000	112,800	604,055
November 26, 2025	113,200	113,200	113,200	113,200	111,600	527,546
November 25, 2025	112,200	111,200	111,200	113,200	111,000	632,037
November 24, 2025	114,900	111,100	111,100	115,000	111,100	2.34M
November 21, 2025	111,900	114,000	114,000	114,700	111,500	740,264

Kia Corporation (000270.KS) KSC