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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	115,400	113,400	113,400	116,200	113,400	739,202
November 19, 2025	115,700	114,500	114,500	116,400	114,100	615,044
November 18, 2025	116,300	114,500	114,500	117,300	114,500	574,408
November 17, 2025	118,100	117,400	117,400	118,900	116,800	619,912
November 14, 2025	116,500	117,000	117,000	119,500	115,800	667,473
November 13, 2025	117,200	118,000	118,000	118,700	116,700	1.02M
November 12, 2025	115,700	118,600	118,600	119,900	115,300	1.38M
November 11, 2025	114,100	116,000	116,000	116,000	113,800	1.04M
November 10, 2025	111,500	113,700	113,700	114,800	111,400	748,535
November 07, 2025	110,200	110,100	110,100	111,600	108,900	536,659
November 06, 2025	112,500	112,000	112,000	113,200	110,250	747,883
November 05, 2025	114,400	111,000	111,000	114,600	109,400	1.29M
November 04, 2025	116,600	114,400	114,400	119,000	113,500	1.18M
November 03, 2025	120,700	117,700	117,700	121,100	117,500	1.37M
October 31, 2025	117,000	119,900	119,900	122,600	116,000	3.04M
October 30, 2025	126,100	116,400	116,400	126,200	116,200	2.58M
October 29, 2025	115,300	115,800	115,800	116,600	113,100	891,583
October 28, 2025	114,100	113,600	113,600	114,200	112,800	857,328
October 27, 2025	115,400	114,800	114,800	117,500	114,800	1.04M
October 24, 2025	115,900	114,900	114,900	116,200	113,700	695,619
October 23, 2025	116,300	115,000	115,000	117,500	114,700	845,196
October 22, 2025	118,400	118,100	118,100	118,600	115,300	924,042
October 21, 2025	115,200	115,800	115,800	119,800	115,200	1.73M
October 20, 2025	117,000	114,500	114,500	118,000	111,200	1.09M
October 17, 2025	110,800	112,100	112,100	113,400	110,100	1.14M
October 16, 2025	109,300	111,300	111,300	112,100	108,200	2.29M
October 15, 2025	102,100	103,800	103,800	103,800	101,800	598,957
October 14, 2025	100,600	102,500	102,500	103,900	100,500	971,602
October 13, 2025	100,900	101,100	101,100	101,700	100,100	618,841
October 10, 2025	101,100	100,600	100,600	102,500	100,600	1.52M
October 02, 2025	100,700	104,200	104,200	105,000	100,700	1.58M
October 01, 2025	100,500	100,600	100,600	101,500	100,200	642,336
September 30, 2025	100,200	100,700	100,700	101,800	100,200	1.04M
September 29, 2025	100,600	100,700	100,700	101,200	100,000	639,908
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

Kia Corporation (000270.KS) KSC