Kia Corporation 000270
KRX · South Korea · Consumer Durables
KRW 113,300.00+500.00 (+0.44%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 113,300.00 | +0.44% | KRW 112,400.00 | KRW 114,700.00 | KRW 112,300.00 | 762.23K |
| 2026-09-30 | KRW 112,800.00 | -2.76% | KRW 116,100.00 | KRW 116,900.00 | KRW 112,800.00 | 914.01K |
| 2026-09-29 | KRW 116,000.00 | -1.36% | KRW 116,000.00 | KRW 116,300.00 | KRW 113,700.00 | 942.95K |
| 2026-09-28 | KRW 117,600.00 | +1.91% | KRW 116,600.00 | KRW 118,400.00 | KRW 115,600.00 | 1.04M |
| 2026-09-23 | KRW 115,400.00 | -2.62% | KRW 119,100.00 | KRW 119,800.00 | KRW 115,000.00 | 798.45K |
| 2026-09-22 | KRW 118,500.00 | -1.25% | KRW 120,600.00 | KRW 122,000.00 | KRW 118,200.00 | 786.79K |
| 2026-09-21 | KRW 120,000.00 | -1.56% | KRW 121,500.00 | KRW 121,600.00 | KRW 119,100.00 | 800.59K |
| 2026-09-18 | KRW 121,900.00 | +0.83% | KRW 122,400.00 | KRW 122,500.00 | KRW 120,600.00 | 851.86K |
| 2026-09-17 | KRW 120,900.00 | +0.17% | KRW 121,600.00 | KRW 121,800.00 | KRW 119,200.00 | 565.03K |
| 2026-09-16 | KRW 120,700.00 | -0.90% | KRW 121,800.00 | KRW 121,900.00 | KRW 120,000.00 | 529.55K |
| 2026-09-15 | KRW 121,800.00 | -1.93% | KRW 123,400.00 | KRW 124,100.00 | KRW 121,700.00 | 479.92K |
| 2026-09-14 | KRW 124,200.00 | -1.90% | KRW 124,700.00 | KRW 125,000.00 | KRW 122,000.00 | 488.52K |
| 2026-09-11 | KRW 126,600.00 | -0.31% | KRW 125,100.00 | KRW 126,800.00 | KRW 124,900.00 | 531.71K |
| 2026-09-10 | KRW 127,000.00 | +0.16% | KRW 125,800.00 | KRW 127,500.00 | KRW 125,300.00 | 852.21K |
| 2026-09-09 | KRW 126,800.00 | +1.12% | KRW 123,900.00 | KRW 127,400.00 | KRW 123,900.00 | 836.91K |
| 2026-09-08 | KRW 125,400.00 | -2.34% | KRW 128,900.00 | KRW 129,700.00 | KRW 125,300.00 | 536.78K |
| 2026-09-07 | KRW 128,400.00 | +1.50% | KRW 128,300.00 | KRW 128,400.00 | KRW 126,200.00 | 719.88K |
| 2026-09-04 | KRW 126,500.00 | -0.71% | KRW 132,700.00 | KRW 132,700.00 | KRW 125,700.00 | 977.14K |
| 2026-09-03 | KRW 127,400.00 | +2.41% | KRW 124,900.00 | KRW 128,400.00 | KRW 123,800.00 | 841.09K |
| 2026-09-02 | KRW 124,400.00 | -5.18% | KRW 129,700.00 | KRW 129,700.00 | KRW 123,300.00 | 969.53K |
| 2026-09-01 | KRW 131,200.00 | +0.15% | KRW 129,700.00 | KRW 133,000.00 | KRW 129,300.00 | 813.48K |
| 2026-08-31 | KRW 131,000.00 | +2.34% | KRW 127,400.00 | KRW 132,100.00 | KRW 125,500.00 | 1.01M |
| 2026-08-28 | KRW 128,000.00 | +1.51% | KRW 126,200.00 | KRW 128,100.00 | KRW 126,000.00 | 820.39K |
| 2026-08-27 | KRW 126,100.00 | -4.03% | KRW 133,000.00 | KRW 134,600.00 | KRW 125,000.00 | 1.44M |
| 2026-08-26 | KRW 131,400.00 | -2.59% | KRW 135,800.00 | KRW 135,800.00 | KRW 130,200.00 | 730.26K |
| 2026-08-25 | KRW 134,900.00 | +2.59% | KRW 132,100.00 | KRW 134,900.00 | KRW 128,600.00 | 574.48K |
| 2026-08-24 | KRW 131,500.00 | +0.46% | KRW 132,100.00 | KRW 132,200.00 | KRW 129,600.00 | 658.49K |
| 2026-08-21 | KRW 130,900.00 | -0.15% | KRW 129,900.00 | KRW 131,800.00 | KRW 129,400.00 | 667.26K |
| 2026-08-20 | KRW 131,100.00 | -1.43% | KRW 134,600.00 | KRW 134,600.00 | KRW 130,800.00 | 869.61K |
| 2026-08-19 | KRW 133,000.00 | -3.06% | KRW 132,800.00 | KRW 133,600.00 | KRW 130,000.00 | 634.20K |
| 2026-08-18 | KRW 137,200.00 | -3.18% | KRW 141,800.00 | KRW 142,300.00 | KRW 136,000.00 | 513.46K |
| 2026-08-14 | KRW 141,700.00 | +3.13% | KRW 137,400.00 | KRW 142,400.00 | KRW 137,200.00 | 771.77K |
| 2026-08-13 | KRW 137,400.00 | +1.33% | KRW 137,900.00 | KRW 141,000.00 | KRW 135,900.00 | 1.04M |
| 2026-08-12 | KRW 135,600.00 | +0.97% | KRW 135,800.00 | KRW 137,900.00 | KRW 134,700.00 | 851.05K |
| 2026-08-11 | KRW 134,300.00 | -0.89% | KRW 133,800.00 | KRW 136,800.00 | KRW 133,800.00 | 454.12K |
| 2026-08-10 | KRW 135,500.00 | +0.44% | KRW 133,600.00 | KRW 136,200.00 | KRW 132,800.00 | 703.95K |
| 2026-08-07 | KRW 134,900.00 | +0.97% | KRW 134,000.00 | KRW 135,000.00 | KRW 131,000.00 | 880.57K |
| 2026-08-06 | KRW 133,600.00 | +0.45% | KRW 132,600.00 | KRW 135,800.00 | KRW 130,300.00 | 796.64K |
| 2026-08-05 | KRW 133,000.00 | +2.62% | KRW 131,400.00 | KRW 134,400.00 | KRW 131,300.00 | 850.56K |
| 2026-08-04 | KRW 129,600.00 | 0.00% | KRW 128,400.00 | KRW 129,800.00 | KRW 126,400.00 | 700.16K |
| 2026-08-03 | KRW 129,600.00 | -1.74% | KRW 127,000.00 | KRW 130,400.00 | KRW 127,000.00 | 686.07K |
| 2026-07-31 | KRW 131,900.00 | +9.19% | KRW 126,100.00 | KRW 132,300.00 | KRW 123,700.00 | 1.43M |
| 2026-07-30 | KRW 120,800.00 | +0.33% | KRW 115,000.00 | KRW 124,400.00 | KRW 115,000.00 | 1.38M |
| 2026-07-29 | KRW 120,400.00 | -1.15% | KRW 122,700.00 | KRW 126,500.00 | KRW 114,700.00 | 1.83M |
| 2026-07-28 | KRW 121,800.00 | -6.60% | KRW 126,000.00 | KRW 127,300.00 | KRW 121,100.00 | 1.12M |
| 2026-07-27 | KRW 130,400.00 | -0.08% | KRW 133,100.00 | KRW 133,200.00 | KRW 127,200.00 | 1.05M |
| 2026-07-24 | KRW 130,500.00 | -12.88% | KRW 146,300.00 | KRW 146,800.00 | KRW 129,500.00 | 1.51M |
| 2026-07-23 | KRW 149,800.00 | +2.04% | KRW 146,500.00 | KRW 150,000.00 | KRW 145,000.00 | 555.09K |
| 2026-07-22 | KRW 146,800.00 | +1.52% | KRW 146,400.00 | KRW 150,300.00 | KRW 145,500.00 | 790.26K |
| 2026-07-21 | KRW 144,600.00 | +3.29% | KRW 139,500.00 | KRW 144,900.00 | KRW 137,300.00 | 870.75K |
| 2026-07-20 | KRW 140,000.00 | -6.48% | KRW 143,000.00 | KRW 146,300.00 | KRW 138,100.00 | 876.71K |
| 2026-07-16 | KRW 149,700.00 | +3.24% | KRW 143,400.00 | KRW 150,500.00 | KRW 142,400.00 | 967.29K |
| 2026-07-15 | KRW 145,000.00 | +3.87% | KRW 141,400.00 | KRW 146,300.00 | KRW 141,300.00 | 1.07M |
| 2026-07-14 | KRW 139,600.00 | -2.72% | KRW 143,700.00 | KRW 144,700.00 | KRW 138,700.00 | 1.14M |
| 2026-07-13 | KRW 143,500.00 | -2.71% | KRW 148,000.00 | KRW 151,100.00 | KRW 142,300.00 | 898.41K |
| 2026-07-10 | KRW 147,500.00 | +1.86% | KRW 147,400.00 | KRW 152,000.00 | KRW 145,500.00 | 1.01M |
| 2026-07-09 | KRW 144,800.00 | -7.65% | KRW 156,700.00 | KRW 156,900.00 | KRW 144,400.00 | 1.36M |
| 2026-07-08 | KRW 156,800.00 | +2.02% | KRW 153,100.00 | KRW 162,900.00 | KRW 150,000.00 | 1.78M |
| 2026-07-07 | KRW 153,700.00 | -4.36% | KRW 157,700.00 | KRW 159,100.00 | KRW 147,200.00 | 1.18M |
| 2026-07-06 | KRW 160,700.00 | +5.72% | KRW 153,000.00 | KRW 162,500.00 | KRW 150,400.00 | 1.61M |
| 2026-07-03 | KRW 152,000.00 | +4.68% | KRW 146,800.00 | KRW 152,000.00 | KRW 143,800.00 | 1.08M |
| 2026-07-02 | KRW 145,200.00 | +2.61% | KRW 142,900.00 | KRW 148,700.00 | KRW 137,600.00 | 1.32M |
| 2026-07-01 | KRW 141,500.00 | +2.54% | KRW 140,500.00 | KRW 144,200.00 | KRW 137,700.00 | 791.00K |
| 2026-06-30 | KRW 138,000.00 | -1.85% | KRW 143,400.00 | KRW 143,500.00 | KRW 136,200.00 | 979.11K |
| 2026-06-29 | KRW 140,600.00 | +3.92% | KRW 135,400.00 | KRW 142,400.00 | KRW 132,100.00 | 786.61K |
| 2026-06-26 | KRW 135,300.00 | -3.01% | KRW 138,200.00 | KRW 139,000.00 | KRW 130,000.00 | 1.13M |
| 2026-06-25 | KRW 139,500.00 | +0.43% | KRW 142,000.00 | KRW 144,200.00 | KRW 138,300.00 | 1.04M |
| 2026-06-24 | KRW 138,900.00 | +1.09% | KRW 139,300.00 | KRW 141,400.00 | KRW 136,300.00 | 1.13M |
| 2026-06-23 | KRW 137,400.00 | -9.25% | KRW 150,300.00 | KRW 151,400.00 | KRW 137,300.00 | 1.32M |
| 2026-06-22 | KRW 151,400.00 | -2.26% | KRW 154,500.00 | KRW 155,700.00 | KRW 151,100.00 | 735.09K |
| 2026-06-19 | KRW 154,900.00 | -2.46% | KRW 159,000.00 | KRW 162,400.00 | KRW 153,700.00 | 1.61M |
| 2026-06-18 | KRW 158,800.00 | -4.51% | KRW 165,500.00 | KRW 167,000.00 | KRW 158,500.00 | 1.06M |
| 2026-06-17 | KRW 166,300.00 | -2.29% | KRW 169,200.00 | KRW 169,400.00 | KRW 165,800.00 | 585.30K |
| 2026-06-16 | KRW 170,200.00 | +1.61% | KRW 171,700.00 | KRW 171,900.00 | KRW 166,200.00 | 1.13M |
| 2026-06-15 | KRW 167,500.00 | +0.42% | KRW 169,200.00 | KRW 172,900.00 | KRW 167,100.00 | 1.30M |
| 2026-06-12 | KRW 166,800.00 | +6.92% | KRW 162,800.00 | KRW 168,900.00 | KRW 160,800.00 | 2.42M |
| 2026-06-11 | KRW 156,000.00 | -2.32% | KRW 154,300.00 | KRW 156,000.00 | KRW 150,300.00 | 1.63M |
| 2026-06-10 | KRW 159,700.00 | -2.80% | KRW 162,000.00 | KRW 164,800.00 | KRW 154,500.00 | 669 |
| 2026-06-09 | KRW 164,300.00 | +8.52% | KRW 155,900.00 | KRW 167,300.00 | KRW 154,500.00 | 2.33M |
| 2026-06-08 | KRW 151,400.00 | -6.02% | KRW 149,900.00 | KRW 154,700.00 | KRW 149,800.00 | 1.31M |
| 2026-06-05 | KRW 161,100.00 | -1.95% | KRW 162,900.00 | KRW 163,000.00 | KRW 154,600.00 | 1.08M |
| 2026-06-04 | KRW 164,300.00 | -2.67% | KRW 166,000.00 | KRW 168,000.00 | KRW 162,000.00 | 1.48M |
| 2026-06-02 | KRW 168,800.00 | -0.65% | KRW 171,300.00 | KRW 172,700.00 | KRW 163,900.00 | 1.44M |
| 2026-06-01 | KRW 169,900.00 | +0.41% | KRW 170,500.00 | KRW 174,600.00 | KRW 167,600.00 | 1.73M |
| 2026-05-29 | KRW 169,200.00 | +2.98% | KRW 165,500.00 | KRW 172,500.00 | KRW 164,100.00 | 2.55M |
| 2026-05-28 | KRW 164,300.00 | -0.24% | KRW 172,900.00 | KRW 173,000.00 | KRW 159,500.00 | 1.41M |
| 2026-05-27 | KRW 164,700.00 | -1.38% | KRW 167,300.00 | KRW 169,000.00 | KRW 162,500.00 | 1.30M |
| 2026-05-26 | KRW 167,000.00 | +1.33% | KRW 168,400.00 | KRW 170,500.00 | KRW 165,500.00 | 887.77K |
| 2026-05-22 | KRW 164,800.00 | -1.85% | KRW 169,500.00 | KRW 169,800.00 | KRW 162,400.00 | 900.34K |
| 2026-05-21 | KRW 167,900.00 | +12.38% | KRW 154,500.00 | KRW 169,300.00 | KRW 153,700.00 | 1.63M |