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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	92,700	91,200	91,200	92,700	90,900	828,357
May 20, 2025	92,300	91,200	91,200	92,800	90,900	838,440
May 19, 2025	91,300	91,500	91,500	91,900	90,800	607,805
May 16, 2025	91,300	92,000	92,000	92,300	91,300	580,256
May 15, 2025	91,900	91,200	91,200	92,500	90,900	763,475
May 14, 2025	93,600	92,400	92,400	94,000	91,800	972,001
May 13, 2025	94,000	93,700	93,700	94,800	92,700	1.37M
May 12, 2025	90,200	92,400	92,400	92,400	89,800	879,524
May 09, 2025	89,400	89,300	89,300	90,700	89,200	1.03M
May 08, 2025	88,100	87,800	87,800	88,700	87,800	1.62M
May 07, 2025	90,200	88,100	88,100	90,400	87,500	1.28M
May 02, 2025	91,000	89,400	89,400	91,000	88,600	849,407
April 30, 2025	91,000	90,400	90,400	91,400	89,600	1.29M
April 29, 2025	90,600	90,300	90,300	90,900	89,500	665,347
April 28, 2025	88,500	88,700	88,700	89,200	87,700	630,692
April 25, 2025	89,500	88,200	88,200	89,700	87,500	1.44M
April 24, 2025	90,400	88,800	88,800	90,800	88,600	906,035
April 23, 2025	88,100	90,000	90,000	90,700	87,500	1.19M
April 22, 2025	87,600	86,800	86,800	88,000	86,600	620,412
April 21, 2025	87,700	88,000	88,000	88,500	87,000	430,132
April 18, 2025	85,300	87,300	87,300	87,600	84,600	569,432
April 17, 2025	84,900	85,000	85,000	85,550	84,500	430,473
April 16, 2025	85,400	84,700	84,700	86,300	84,600	652,839
April 15, 2025	85,700	85,800	85,800	86,800	85,000	1.13M
April 14, 2025	82,300	83,000	83,000	83,800	81,800	872,260
April 11, 2025	86,100	82,000	82,000	86,200	81,300	2.23M
April 10, 2025	89,700	88,200	88,200	89,800	87,000	1.81M
April 09, 2025	83,900	83,800	83,800	84,200	82,800	1.09M
April 08, 2025	85,500	84,300	84,300	86,600	84,200	952,615
April 07, 2025	86,100	84,600	84,600	87,100	84,100	1.07M

Kia Corporation (000270.KS) KSC