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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	101,200	100,400	100,400	101,300	100,200	537,733
September 25, 2025	103,000	102,000	102,000	103,000	101,400	890,852
September 24, 2025	102,900	103,000	103,000	103,600	102,500	680,285
September 23, 2025	101,300	102,800	102,800	102,900	101,300	669,366
September 22, 2025	101,500	101,900	101,900	102,500	101,200	833,666
September 19, 2025	102,300	100,700	100,700	102,500	100,500	775,667
September 18, 2025	101,500	102,100	102,100	102,200	101,100	1.09M
September 17, 2025	101,200	100,700	100,700	101,500	100,500	828,887
September 16, 2025	101,700	101,400	101,400	101,900	100,500	1.32M
September 15, 2025	104,800	101,700	101,700	105,100	101,300	1.75M
September 12, 2025	106,100	105,900	105,900	106,600	105,400	906,762
September 11, 2025	105,900	106,600	106,600	106,800	105,400	1.12M
September 10, 2025	104,900	106,100	106,100	107,000	104,900	615,984
September 09, 2025	105,500	105,300	105,300	105,900	104,700	526,760
September 08, 2025	106,100	104,900	104,900	106,100	104,100	713,304
September 05, 2025	106,200	106,600	106,600	107,000	106,100	442,330
September 04, 2025	106,000	106,300	106,300	107,200	105,800	498,240
September 03, 2025	106,100	107,000	107,000	107,800	106,100	544,368
September 02, 2025	106,200	107,200	107,200	107,200	105,750	400,273
September 01, 2025	106,800	106,500	106,500	107,900	106,000	496,884
August 29, 2025	105,900	105,800	105,800	107,800	105,500	447,804
August 28, 2025	104,500	105,700	105,700	107,200	103,300	974,319
August 27, 2025	103,100	103,500	103,500	104,000	102,900	347,848
August 26, 2025	104,300	103,500	103,500	104,600	103,300	367,832
August 25, 2025	105,000	104,700	104,700	105,300	103,200	440,278
August 22, 2025	104,200	104,800	104,800	105,500	104,200	619,398
August 21, 2025	105,700	104,200	104,200	105,800	103,900	361,533
August 20, 2025	104,200	105,100	105,100	105,500	103,300	712,961
August 19, 2025	102,500	104,000	104,000	104,000	101,900	535,980
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

Kia Corporation (000270.KS) KSC