Comparing Back to the side-by-side chart ↗
Kia Corp (000270.KS) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -19.6% vs the 50-day and -33.5% vs the 200-day average, 53% below the 52-week high and +2.4% off the 52-week low; a death cross printed 47 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Kia Corp trades 19.6% below its 50-day and 33.5% below its 200-day moving average. (as of 2026-10-30)
Kia makes and sells passenger cars, SUVs, MPVs, commercial vehicles and a growing range of electric and hybrid models, distributed through dealer networks across South Korea, North America and Europe. It was known as Kia Motors before adopting its current name and remains headquartered in Seoul.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 000270.KS overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 106400.00 | 106400.00 | 93400.00 | 95600.00 | -11.73% | 2,226,819 |
| 2026-10-29 | 107800.00 | 110000.00 | 105500.00 | 108300.00 | +0.37% | 913,734 |
| 2026-10-28 | 106200.00 | 109000.00 | 106200.00 | 107900.00 | +1.31% | 546,576 |
| 2026-10-27 | 107600.00 | 108100.00 | 105100.00 | 106500.00 | +1.33% | 624,212 |
| 2026-10-26 | 105400.00 | 107000.00 | 103900.00 | 105100.00 | -1.68% | 438,924 |
| 2026-10-23 | 108000.00 | 108000.00 | 105000.00 | 106900.00 | -1.75% | 566,552 |
| 2026-10-22 | 108800.00 | 109900.00 | 108000.00 | 108800.00 | -1.54% | 568,429 |
| 2026-10-21 | 112800.00 | 113100.00 | 108700.00 | 110500.00 | -1.69% | 753,078 |
| 2026-10-20 | 114200.00 | 116400.00 | 110300.00 | 112400.00 | -3.10% | 507,820 |
| 2026-10-19 | 109500.00 | 116100.00 | 108300.00 | 116000.00 | +5.26% | 749,813 |
| 2026-10-16 | 106500.00 | 113000.00 | 106200.00 | 110200.00 | +4.06% | 809,549 |
| 2026-10-15 | 107800.00 | 107800.00 | 103500.00 | 105900.00 | -2.49% | 1,040,624 |
| 2026-10-14 | 108300.00 | 110700.00 | 107300.00 | 108600.00 | +0.28% | 801,742 |
| 2026-10-13 | 105500.00 | 108300.00 | 102600.00 | 108300.00 | +0.19% | 926,577 |
| 2026-10-12 | 109000.00 | 111000.00 | 107300.00 | 108100.00 | +1.22% | 1,390,915 |
| 2026-10-08 | 108400.00 | 108500.00 | 106300.00 | 106800.00 | -2.55% | 1,298,243 |
| 2026-10-07 | 112700.00 | 112800.00 | 109300.00 | 109600.00 | -2.66% | 749,640 |
| 2026-10-06 | 114000.00 | 114300.00 | 111800.00 | 112600.00 | -0.27% | 633,274 |
| 2026-10-02 | 111800.00 | 113000.00 | 110600.00 | 112900.00 | -0.35% | 780,478 |
| 2026-10-01 | 112400.00 | 114700.00 | 112300.00 | 113300.00 | +0.44% | 762,225 |
| 2026-09-30 | 116100.00 | 116900.00 | 112800.00 | 112800.00 | -2.76% | 914,012 |
| 2026-09-29 | 116000.00 | 116300.00 | 113700.00 | 116000.00 | -1.36% | 942,954 |
| 2026-09-28 | 116600.00 | 118400.00 | 115600.00 | 117600.00 | +1.91% | 1,042,498 |
| 2026-09-23 | 119100.00 | 119800.00 | 115000.00 | 115400.00 | -2.62% | 798,446 |
| 2026-09-22 | 120600.00 | 122000.00 | 118200.00 | 118500.00 | -1.25% | 786,788 |
| 2026-09-21 | 121500.00 | 121600.00 | 119100.00 | 120000.00 | -1.56% | 800,591 |
| 2026-09-18 | 122400.00 | 122500.00 | 120600.00 | 121900.00 | +0.83% | 851,855 |
| 2026-09-17 | 121600.00 | 121800.00 | 119200.00 | 120900.00 | +0.17% | 565,032 |
| 2026-09-16 | 121800.00 | 121900.00 | 120000.00 | 120700.00 | -0.90% | 529,548 |
| 2026-09-15 | 123400.00 | 124100.00 | 121700.00 | 121800.00 | -1.93% | 479,923 |
| 2026-09-14 | 124700.00 | 125000.00 | 122000.00 | 124200.00 | -1.90% | 488,521 |
| 2026-09-11 | 125100.00 | 126800.00 | 124900.00 | 126600.00 | -0.31% | 531,709 |
| 2026-09-10 | 125800.00 | 127500.00 | 125300.00 | 127000.00 | +0.16% | 852,205 |
| 2026-09-09 | 123900.00 | 127400.00 | 123900.00 | 126800.00 | +1.12% | 836,910 |
| 2026-09-08 | 128900.00 | 129700.00 | 125300.00 | 125400.00 | -2.34% | 536,778 |
| 2026-09-07 | 128300.00 | 128400.00 | 126200.00 | 128400.00 | +1.50% | 719,881 |
| 2026-09-04 | 132700.00 | 132700.00 | 125700.00 | 126500.00 | -0.71% | 977,137 |
| 2026-09-03 | 124900.00 | 128400.00 | 123800.00 | 127400.00 | +2.41% | 841,092 |
| 2026-09-02 | 129700.00 | 129700.00 | 123300.00 | 124400.00 | -5.18% | 969,533 |
| 2026-09-01 | 129700.00 | 133000.00 | 129300.00 | 131200.00 | +0.15% | 813,483 |
| 2026-08-31 | 127400.00 | 132100.00 | 125500.00 | 131000.00 | +2.34% | 1,014,981 |
| 2026-08-28 | 126200.00 | 128100.00 | 126000.00 | 128000.00 | +1.51% | 820,385 |
| 2026-08-27 | 133000.00 | 134600.00 | 125000.00 | 126100.00 | -4.03% | 1,435,376 |
| 2026-08-26 | 135800.00 | 135800.00 | 130200.00 | 131400.00 | -2.59% | 730,263 |
| 2026-08-25 | 132100.00 | 134900.00 | 128600.00 | 134900.00 | +2.59% | 574,478 |
| 2026-08-24 | 132100.00 | 132200.00 | 129600.00 | 131500.00 | +0.46% | 658,492 |
| 2026-08-21 | 129900.00 | 131800.00 | 129400.00 | 130900.00 | -0.15% | 667,262 |
| 2026-08-20 | 134600.00 | 134600.00 | 130800.00 | 131100.00 | -1.43% | 869,614 |
| 2026-08-19 | 132800.00 | 133600.00 | 130000.00 | 133000.00 | -3.06% | 634,199 |
| 2026-08-18 | 141800.00 | 142300.00 | 136000.00 | 137200.00 | -3.18% | 513,457 |
| 2026-08-14 | 137400.00 | 142400.00 | 137200.00 | 141700.00 | +3.13% | 771,767 |
| 2026-08-13 | 137900.00 | 141000.00 | 135900.00 | 137400.00 | +1.33% | 1,035,090 |
| 2026-08-12 | 135800.00 | 137900.00 | 134700.00 | 135600.00 | +0.97% | 851,047 |
| 2026-08-11 | 133800.00 | 136800.00 | 133800.00 | 134300.00 | -0.89% | 454,123 |
| 2026-08-10 | 133600.00 | 136200.00 | 132800.00 | 135500.00 | +0.44% | 703,951 |
| 2026-08-07 | 134000.00 | 135000.00 | 131000.00 | 134900.00 | +0.97% | 880,574 |
| 2026-08-06 | 132600.00 | 135800.00 | 130300.00 | 133600.00 | +0.45% | 796,639 |
| 2026-08-05 | 131400.00 | 134400.00 | 131300.00 | 133000.00 | +2.62% | 850,555 |
| 2026-08-04 | 128400.00 | 129800.00 | 126400.00 | 129600.00 | +0.00% | 700,158 |
| 2026-08-03 | 127000.00 | 130400.00 | 127000.00 | 129600.00 | -1.74% | 686,065 |
| 2026-07-31 | 126100.00 | 132300.00 | 123700.00 | 131900.00 | +9.19% | 1,434,879 |
| 2026-07-30 | 115000.00 | 124400.00 | 115000.00 | 120800.00 | +0.33% | 1,376,243 |
| 2026-07-29 | 122700.00 | 126500.00 | 114700.00 | 120400.00 | -1.15% | 1,833,971 |
| 2026-07-28 | 126000.00 | 127300.00 | 121100.00 | 121800.00 | -6.60% | 1,115,783 |
| 2026-07-27 | 133100.00 | 133200.00 | 127200.00 | 130400.00 | -0.08% | 1,048,912 |
| 2026-07-24 | 146300.00 | 146800.00 | 129500.00 | 130500.00 | -12.88% | 1,512,716 |
| 2026-07-23 | 146500.00 | 150000.00 | 145000.00 | 149800.00 | +2.04% | 555,094 |
| 2026-07-22 | 146400.00 | 150300.00 | 145500.00 | 146800.00 | +1.52% | 790,259 |
| 2026-07-21 | 139500.00 | 144900.00 | 137300.00 | 144600.00 | +3.29% | 870,748 |
| 2026-07-20 | 143000.00 | 146300.00 | 138100.00 | 140000.00 | -6.48% | 876,708 |
| 2026-07-16 | 143400.00 | 150500.00 | 142400.00 | 149700.00 | +3.24% | 967,288 |
| 2026-07-15 | 141400.00 | 146300.00 | 141300.00 | 145000.00 | +3.87% | 1,067,661 |
| 2026-07-14 | 143700.00 | 144700.00 | 138700.00 | 139600.00 | -2.72% | 1,139,267 |
| 2026-07-13 | 148000.00 | 151100.00 | 142300.00 | 143500.00 | -2.71% | 898,409 |
| 2026-07-10 | 147400.00 | 152000.00 | 145500.00 | 147500.00 | +1.86% | 1,005,420 |
| 2026-07-09 | 156700.00 | 156900.00 | 144400.00 | 144800.00 | -7.65% | 1,363,126 |
| 2026-07-08 | 153100.00 | 162900.00 | 150000.00 | 156800.00 | +2.02% | 1,779,324 |
| 2026-07-07 | 157700.00 | 159100.00 | 147200.00 | 153700.00 | -4.36% | 1,180,558 |
| 2026-07-06 | 153000.00 | 162500.00 | 150400.00 | 160700.00 | +5.72% | 1,610,920 |
| 2026-07-03 | 146800.00 | 152000.00 | 143800.00 | 152000.00 | +4.68% | 1,078,769 |
| 2026-07-02 | 142900.00 | 148700.00 | 137600.00 | 145200.00 | +2.61% | 1,317,643 |
| 2026-07-01 | 140500.00 | 144200.00 | 137700.00 | 141500.00 | +2.54% | 790,999 |
| 2026-06-30 | 143400.00 | 143500.00 | 136200.00 | 138000.00 | -1.85% | 979,109 |
| 2026-06-29 | 135400.00 | 142400.00 | 132100.00 | 140600.00 | +3.92% | 786,609 |
| 2026-06-26 | 138200.00 | 139000.00 | 130000.00 | 135300.00 | -3.01% | 1,133,840 |
| 2026-06-25 | 142000.00 | 144200.00 | 138300.00 | 139500.00 | +0.43% | 1,040,861 |
| 2026-06-24 | 139300.00 | 141400.00 | 136300.00 | 138900.00 | +1.09% | 1,133,812 |
| 2026-06-23 | 150300.00 | 151400.00 | 137300.00 | 137400.00 | -9.25% | 1,317,728 |
| 2026-06-22 | 154500.00 | 155700.00 | 151100.00 | 151400.00 | -2.26% | 735,085 |
| 2026-06-19 | 159000.00 | 162400.00 | 153700.00 | 154900.00 | -2.46% | 1,605,584 |
| 2026-06-18 | 165500.00 | 167000.00 | 158500.00 | 158800.00 | -4.51% | 1,058,777 |
| 2026-06-17 | 169200.00 | 169400.00 | 165800.00 | 166300.00 | -2.29% | 585,295 |
| 2026-06-16 | 171700.00 | 171900.00 | 166200.00 | 170200.00 | +1.61% | 1,130,432 |
| 2026-06-15 | 169200.00 | 172900.00 | 167100.00 | 167500.00 | +0.42% | 1,297,572 |
| 2026-06-12 | 162800.00 | 168900.00 | 160800.00 | 166800.00 | +6.92% | 2,416,481 |
| 2026-06-11 | 154300.00 | 156000.00 | 150300.00 | 156000.00 | -2.32% | 1,634,502 |
| 2026-06-10 | 162000.00 | 164800.00 | 154500.00 | 159700.00 | -2.80% | 669 |
| 2026-06-09 | 155900.00 | 167300.00 | 154500.00 | 164300.00 | +8.52% | 2,331,570 |
| 2026-06-08 | 149900.00 | 154700.00 | 149800.00 | 151400.00 | -6.02% | 1,305,489 |
| 2026-06-05 | 162900.00 | 163000.00 | 154600.00 | 161100.00 | -1.95% | 1,077,583 |
| 2026-06-04 | 166000.00 | 168000.00 | 162000.00 | 164300.00 | -2.67% | 1,477,518 |
| 2026-06-02 | 171300.00 | 172700.00 | 163900.00 | 168800.00 | -0.65% | 1,440,263 |
| 2026-06-01 | 170500.00 | 174600.00 | 167600.00 | 169900.00 | +0.41% | 1,733,940 |
| 2026-05-29 | 165500.00 | 172500.00 | 164100.00 | 169200.00 | +2.98% | 2,545,048 |
| 2026-05-28 | 172900.00 | 173000.00 | 159500.00 | 164300.00 | -0.24% | 1,409,381 |
| 2026-05-27 | 167300.00 | 169000.00 | 162500.00 | 164700.00 | -1.38% | 1,295,315 |
| 2026-05-26 | 168400.00 | 170500.00 | 165500.00 | 167000.00 | +1.33% | 887,765 |
| 2026-05-22 | 169500.00 | 169800.00 | 162400.00 | 164800.00 | -1.85% | 900,343 |
| 2026-05-21 | 154500.00 | 169300.00 | 153700.00 | 167900.00 | +12.38% | 1,633,956 |
| 2026-05-20 | 153600.00 | 154900.00 | 147700.00 | 149400.00 | -3.55% | 1,918,825 |
| 2026-05-19 | 161700.00 | 162600.00 | 152100.00 | 154900.00 | -4.68% | 1,578,129 |
| 2026-05-18 | 168800.00 | 170700.00 | 158600.00 | 162500.00 | -3.27% | 1,367,438 |
| 2026-05-15 | 178200.00 | 184200.00 | 164900.00 | 168000.00 | -5.67% | 2,839,184 |
| 2026-05-14 | 182100.00 | 183000.00 | 173600.00 | 178100.00 | -0.78% | 2,320,304 |
| 2026-05-13 | 166500.00 | 179500.00 | 163800.00 | 179500.00 | +6.65% | 2,667,366 |
| 2026-05-12 | 175700.00 | 180400.00 | 162500.00 | 168300.00 | -3.66% | 2,971,261 |
| 2026-05-11 | 170400.00 | 178800.00 | 166500.00 | 174700.00 | +6.20% | 2,981,237 |
| 2026-05-08 | 159800.00 | 170300.00 | 156400.00 | 164500.00 | +4.38% | 3,759,583 |
| 2026-05-07 | 159000.00 | 161900.00 | 156300.00 | 157600.00 | +1.94% | 1,567,931 |
| 2026-05-06 | 154300.00 | 158800.00 | 154000.00 | 154600.00 | +0.39% | 1,124,784 |
| 2026-05-04 | 156300.00 | 156500.00 | 153600.00 | 154000.00 | +1.45% | 779,973 |
| 2026-04-30 | 155400.00 | 157400.00 | 151700.00 | 151800.00 | -3.25% | 1,187,225 |
| 2026-04-29 | 157300.00 | 157400.00 | 154000.00 | 156900.00 | +0.84% | 726,697 |
| 2026-04-28 | 152900.00 | 159200.00 | 152300.00 | 155600.00 | +1.97% | 1,572,801 |
| 2026-04-27 | 153800.00 | 154700.00 | 152100.00 | 152600.00 | -0.52% | 1,418,466 |
| 2026-04-24 | 157700.00 | 157700.00 | 153400.00 | 153400.00 | -3.16% | 1,088,654 |
| 2026-04-23 | 164700.00 | 164800.00 | 157000.00 | 158400.00 | -1.00% | 1,112,754 |
| 2026-04-22 | 160000.00 | 160100.00 | 157700.00 | 160000.00 | +0.00% | 770,589 |
| 2026-04-21 | 158200.00 | 160500.00 | 157700.00 | 160000.00 | +1.65% | 758,081 |
| 2026-04-20 | 158500.00 | 160300.00 | 156600.00 | 157400.00 | -1.13% | 602,294 |
| 2026-04-17 | 159800.00 | 159900.00 | 156800.00 | 159200.00 | +0.82% | 866,411 |
| 2026-04-16 | 154600.00 | 158900.00 | 154600.00 | 157900.00 | +4.22% | 1,405,390 |
| 2026-04-15 | 152000.00 | 154600.00 | 150800.00 | 151500.00 | +1.54% | 1,100,822 |
| 2026-04-14 | 149800.00 | 151700.00 | 149100.00 | 149200.00 | +1.22% | 924,805 |
| 2026-04-13 | 147400.00 | 148700.00 | 145700.00 | 147400.00 | -1.07% | 976,438 |
| 2026-04-10 | 154000.00 | 154700.00 | 149000.00 | 149000.00 | -1.00% | 1,787,395 |
| 2026-04-09 | 159300.00 | 163200.00 | 149100.00 | 150500.00 | -5.46% | 1,896,387 |
| 2026-04-08 | 158200.00 | 160000.00 | 155300.00 | 159200.00 | +5.57% | 1,136,144 |
| 2026-04-07 | 152200.00 | 153400.00 | 149100.00 | 150800.00 | -0.53% | 719,002 |
| 2026-04-06 | 151000.00 | 154100.00 | 150200.00 | 151600.00 | +0.93% | 613,147 |
| 2026-04-03 | 153000.00 | 156100.00 | 149700.00 | 150200.00 | -0.27% | 508,389 |
| 2026-04-02 | 157900.00 | 160300.00 | 148600.00 | 150600.00 | -3.03% | 1,122,509 |
| 2026-04-01 | 152900.00 | 157000.00 | 150100.00 | 155300.00 | +6.96% | 1,056,596 |
| 2026-03-31 | 145100.00 | 151800.00 | 143800.00 | 145200.00 | -4.16% | 1,442,003 |
| 2026-03-30 | 147400.00 | 151900.00 | 145400.00 | 151500.00 | -2.76% | 976,319 |
| 2026-03-27 | 150800.00 | 156300.00 | 149400.00 | 155800.00 | +0.71% | 832,198 |
| 2026-03-26 | 156500.00 | 158000.00 | 154300.00 | 154700.00 | -2.03% | 836,063 |
| 2026-03-25 | 160600.00 | 163300.00 | 157900.00 | 157900.00 | +0.00% | 1,032,979 |
| 2026-03-24 | 164000.00 | 164200.00 | 154500.00 | 157900.00 | -2.35% | 1,544,213 |
| 2026-03-23 | 162100.00 | 163900.00 | 159200.00 | 161700.00 | -4.04% | 1,347,768 |
| 2026-03-20 | 172100.00 | 172500.00 | 168500.00 | 168500.00 | -1.17% | 2,000,787 |
| 2026-03-19 | 171000.00 | 173900.00 | 170200.00 | 170500.00 | -2.63% | 904,634 |
| 2026-03-18 | 171100.00 | 176300.00 | 170600.00 | 175100.00 | +4.66% | 1,186,749 |
| 2026-03-17 | 167000.00 | 170900.00 | 167000.00 | 167300.00 | +3.27% | 1,068,349 |
| 2026-03-16 | 162800.00 | 165200.00 | 161800.00 | 162000.00 | -1.40% | 1,055,451 |
| 2026-03-13 | 161400.00 | 166200.00 | 158700.00 | 164300.00 | -1.62% | 1,614,149 |
| 2026-03-12 | 161500.00 | 167000.00 | 161300.00 | 167000.00 | +3.09% | 1,348,612 |
| 2026-03-11 | 169000.00 | 170400.00 | 160500.00 | 162000.00 | +0.62% | 1,171,357 |
| 2026-03-10 | 160200.00 | 163000.00 | 157000.00 | 161000.00 | +4.95% | 1,765,368 |
| 2026-03-09 | 152100.00 | 155000.00 | 150100.00 | 153400.00 | -8.14% | 1,846,031 |
| 2026-03-06 | 161100.00 | 169600.00 | 161000.00 | 167000.00 | +0.36% | 1,667,956 |
| 2026-03-05 | 171600.00 | 172600.00 | 163400.00 | 166400.00 | +6.19% | 2,697,408 |
| 2026-03-04 | 167600.00 | 176900.00 | 155000.00 | 156700.00 | -14.04% | 2,941,762 |
| 2026-03-03 | 185000.00 | 195700.00 | 180000.00 | 182300.00 | -11.29% | 3,431,157 |
| 2026-02-27 | 199600.00 | 212500.00 | 197100.00 | 205500.00 | -0.24% | 2,945,241 |
| 2026-02-26 | 197400.00 | 208000.00 | 194100.00 | 206000.00 | +5.05% | 1,991,104 |
| 2026-02-25 | 175700.00 | 199900.00 | 175500.00 | 196100.00 | +12.70% | 3,876,333 |
| 2026-02-24 | 171200.00 | 174500.00 | 169300.00 | 174000.00 | +0.75% | 1,213,901 |
| 2026-02-23 | 174900.00 | 176800.00 | 171500.00 | 172700.00 | +0.52% | 1,158,150 |
| 2026-02-20 | 170100.00 | 172700.00 | 168700.00 | 171800.00 | +1.06% | 1,074,310 |
| 2026-02-19 | 169000.00 | 171500.00 | 164000.00 | 170000.00 | +3.60% | 1,357,727 |
| 2026-02-13 | 164900.00 | 166000.00 | 163200.00 | 164100.00 | -1.32% | 972,962 |
| 2026-02-12 | 163200.00 | 166300.00 | 160700.00 | 166300.00 | +2.78% | 1,804,086 |
| 2026-02-11 | 156400.00 | 162000.00 | 154700.00 | 161800.00 | +4.59% | 1,622,428 |
| 2026-02-10 | 155800.00 | 158600.00 | 154600.00 | 154700.00 | +0.59% | 1,011,933 |
| 2026-02-09 | 153700.00 | 155000.00 | 152200.00 | 153800.00 | +1.25% | 1,370,996 |
| 2026-02-06 | 154600.00 | 154900.00 | 149000.00 | 151900.00 | -2.75% | 1,269,545 |
| 2026-02-05 | 156700.00 | 161250.00 | 154800.00 | 156200.00 | -0.38% | 1,589,252 |
| 2026-02-04 | 155100.00 | 158000.00 | 154000.00 | 156800.00 | +1.82% | 1,387,022 |
| 2026-02-03 | 150100.00 | 154000.00 | 148800.00 | 154000.00 | +2.60% | 1,341,474 |
| 2026-02-02 | 151600.00 | 156800.00 | 148200.00 | 150100.00 | -1.64% | 1,396,470 |
| 2026-01-30 | 153400.00 | 156000.00 | 151300.00 | 152600.00 | -1.48% | 1,571,584 |
| 2026-01-29 | 154000.00 | 156500.00 | 149700.00 | 154900.00 | +3.47% | 2,518,535 |
| 2026-01-28 | 155100.00 | 156000.00 | 149100.00 | 149700.00 | -2.48% | 1,756,119 |
| 2026-01-27 | 149300.00 | 153800.00 | 145900.00 | 153500.00 | -1.10% | 1,856,834 |
| 2026-01-26 | 156800.00 | 158600.00 | 154100.00 | 155200.00 | -2.39% | 1,425,292 |
| 2026-01-23 | 162200.00 | 165550.00 | 157300.00 | 159000.00 | -3.40% | 2,594,922 |
| 2026-01-22 | 172900.00 | 175700.00 | 163600.00 | 164600.00 | -4.36% | 3,390,188 |
| 2026-01-21 | 160100.00 | 174800.00 | 160000.00 | 172100.00 | +5.00% | 4,144,416 |
| 2026-01-20 | 174000.00 | 177000.00 | 161800.00 | 163900.00 | -3.30% | 3,225,052 |
| 2026-01-19 | 151800.00 | 170700.00 | 151300.00 | 169500.00 | +12.18% | 4,040,319 |
| 2026-01-16 | 158000.00 | 159500.00 | 149700.00 | 151100.00 | -0.92% | 2,624,747 |
| 2026-01-15 | 142800.00 | 152500.00 | 141400.00 | 152500.00 | +6.64% | 3,375,671 |
| 2026-01-14 | 139600.00 | 146300.00 | 137200.00 | 143000.00 | +5.15% | 2,992,169 |
| 2026-01-13 | 130700.00 | 136200.00 | 129500.00 | 136000.00 | +5.18% | 2,944,545 |
| 2026-01-12 | 136000.00 | 137500.00 | 127900.00 | 129300.00 | -2.93% | 1,768,796 |
| 2026-01-09 | 126400.00 | 133600.00 | 125300.00 | 133200.00 | +6.65% | 1,738,639 |
| 2026-01-08 | 131000.00 | 131100.00 | 123600.00 | 124900.00 | -3.40% | 1,693,240 |
| 2026-01-07 | 121400.00 | 130500.00 | 121300.00 | 129300.00 | +5.55% | 3,038,127 |
| 2026-01-06 | 124500.00 | 125800.00 | 121700.00 | 122500.00 | -0.08% | 1,302,137 |
| 2026-01-05 | 121000.00 | 123200.00 | 120700.00 | 122600.00 | +1.66% | 858,385 |
| 2026-01-02 | 121100.00 | 122200.00 | 119500.00 | 120600.00 | -0.99% | 645,645 |
| 2025-12-30 | 119800.00 | 121800.00 | 119500.00 | 121800.00 | +0.58% | 435,122 |
| 2025-12-29 | 118600.00 | 121200.00 | 118300.00 | 121100.00 | +1.09% | 425,379 |
| 2025-12-26 | 121300.00 | 121700.00 | 119100.00 | 119800.00 | -0.99% | 425,261 |
| 2025-12-24 | 120300.00 | 122500.00 | 120000.00 | 121000.00 | +0.67% | 423,315 |
| 2025-12-23 | 121400.00 | 121900.00 | 119800.00 | 120200.00 | -0.74% | 398,278 |
| 2025-12-22 | 121700.00 | 121800.00 | 119500.00 | 121100.00 | +0.08% | 532,952 |
| 2025-12-19 | 121200.00 | 121900.00 | 118200.00 | 121000.00 | +0.50% | 1,103,568 |
| 2025-12-18 | 119800.00 | 121200.00 | 119100.00 | 120400.00 | -0.91% | 658,756 |
| 2025-12-17 | 121900.00 | 121900.00 | 120200.00 | 121500.00 | +0.58% | 811,670 |
| 2025-12-16 | 124300.00 | 125400.00 | 120200.00 | 120800.00 | -2.58% | 971,830 |
| 2025-12-15 | 124900.00 | 125300.00 | 123600.00 | 124000.00 | -1.43% | 654,771 |
| 2025-12-12 | 123400.00 | 125800.00 | 123100.00 | 125800.00 | +2.36% | 684,563 |
| 2025-12-11 | 124600.00 | 126400.00 | 122500.00 | 122900.00 | -0.41% | 1,030,322 |
| 2025-12-10 | 123800.00 | 124300.00 | 122000.00 | 123400.00 | -0.32% | 700,984 |
| 2025-12-09 | 124600.00 | 126100.00 | 123300.00 | 123800.00 | -1.43% | 966,759 |
| 2025-12-08 | 125300.00 | 127250.00 | 123400.00 | 125600.00 | +1.62% | 1,464,750 |
| 2025-12-05 | 118700.00 | 123800.00 | 118200.00 | 123600.00 | +2.74% | 2,075,345 |
| 2025-12-04 | 119300.00 | 120900.00 | 117700.00 | 120300.00 | +1.43% | 1,315,070 |
| 2025-12-03 | 117300.00 | 119200.00 | 116500.00 | 118600.00 | +1.37% | 1,066,553 |
| 2025-12-02 | 113200.00 | 117000.00 | 112900.00 | 117000.00 | +4.19% | 984,373 |
| 2025-12-01 | 113900.00 | 114400.00 | 111000.00 | 112300.00 | -1.58% | 690,993 |
| 2025-11-28 | 114000.00 | 115300.00 | 112900.00 | 114100.00 | +0.09% | 609,629 |
| 2025-11-27 | 113000.00 | 114000.00 | 112800.00 | 114000.00 | +0.71% | 477,958 |
| 2025-11-26 | 113200.00 | 113200.00 | 111600.00 | 113200.00 | +1.80% | 527,546 |
| 2025-11-25 | 112200.00 | 113200.00 | 111000.00 | 111200.00 | +0.09% | 632,037 |
| 2025-11-24 | 114900.00 | 115000.00 | 111100.00 | 111100.00 | -2.54% | 1,566,600 |
| 2025-11-21 | 111900.00 | 114700.00 | 111500.00 | 114000.00 | +0.53% | 680,023 |
| 2025-11-20 | 115400.00 | 116200.00 | 113400.00 | 113400.00 | -0.96% | 651,240 |
| 2025-11-19 | 115700.00 | 116400.00 | 114100.00 | 114500.00 | +0.00% | 615,044 |
| 2025-11-18 | 116300.00 | 117300.00 | 114500.00 | 114500.00 | -2.47% | 514,941 |
| 2025-11-17 | 118100.00 | 118900.00 | 116800.00 | 117400.00 | +0.34% | 619,912 |
| 2025-11-14 | 116500.00 | 119500.00 | 115800.00 | 117000.00 | -0.85% | 667,473 |
| 2025-11-13 | 117200.00 | 118700.00 | 116700.00 | 118000.00 | -0.51% | 783,292 |
| 2025-11-12 | 115700.00 | 119900.00 | 115300.00 | 118600.00 | +2.24% | 1,238,570 |
| 2025-11-11 | 114100.00 | 116000.00 | 113800.00 | 116000.00 | +2.02% | 959,520 |
| 2025-11-10 | 111500.00 | 114800.00 | 111400.00 | 113700.00 | +3.27% | 699,593 |
| 2025-11-07 | 110200.00 | 111600.00 | 108900.00 | 110100.00 | -1.70% | 536,664 |
| 2025-11-06 | 112500.00 | 113200.00 | 110250.00 | 112000.00 | +0.90% | 865,031 |
| 2025-11-05 | 114400.00 | 114600.00 | 109400.00 | 111000.00 | -2.97% | 1,290,707 |
| 2025-11-04 | 116600.00 | 119000.00 | 113500.00 | 114400.00 | -2.80% | 1,179,087 |
| 2025-11-03 | 120700.00 | 121100.00 | 117500.00 | 117700.00 | -1.83% | 1,371,107 |
| 2025-10-31 | 117000.00 | 122600.00 | 116000.00 | 119900.00 | +3.18% | 3,039,559 |
| 2025-10-30 | 126100.00 | 126200.00 | 116100.00 | 116200.00 | +0.35% | 2,737,130 |
| 2025-10-29 | 115300.00 | 116600.00 | 113100.00 | 115800.00 | +1.94% | 1,165,316 |
| 2025-10-28 | 114100.00 | 114200.00 | 112800.00 | 113600.00 | -1.05% | 872,146 |
| 2025-10-27 | 115400.00 | 117500.00 | 114800.00 | 114800.00 | -0.09% | 916,818 |
| 2025-10-24 | 115900.00 | 116200.00 | 113700.00 | 114900.00 | -0.09% | 738,758 |
| 2025-10-23 | 116300.00 | 117500.00 | 114700.00 | 115000.00 | -2.62% | 1,129,493 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+19.18%). Worst month: Mar (-10.71%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Kia Corp's (000270.KS) latest close?
95600.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 000270.KS's 52-week high and low?
212500.00 high and 93400.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Kia Corp's strongest and weakest month historically?
Historically, 000270.KS's strongest calendar month has been Oct (average +19.18%) and its weakest Mar (average -10.71%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 443 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 000270.KS?
Downtrend stack: Trades -19.6% vs the 50-day and -33.5% vs the 200-day average, 53% below the 52-week high and +2.4% off the 52-week low; a death cross printed 47 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 000270.KS above its 50-day and 200-day moving averages?
Kia Corp trades 19.6% below its 50-day and 33.5% below its 200-day moving average (12.1% below its 20-day). As of 2026-10-30.