KRX · 000270 · stock

Kia Corporation (000270) stock price history

Every KRX trading session of Kia Corporation from Jan 4, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 000270 data, free keyYear by year table

000270 adjusted close, 2000 to 2026

000270Kia Corporation
₩117,600+22.5% over one year
20052010201520202025
₩197,337
All time high, 2026
₩203,564
52 week high, ₩95,795 low
6,683
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

000270 key facts

  • Kia Corporation (000270) closed at ₩117,600 on Sep 28, 2026 on KRX.
  • 000270's all time high close is ₩197,337, set on Feb 26, 2026; its all time low close is ₩2,496 on Mar 3, 2000.
  • 000270's 52 week range is ₩95,795 to ₩203,564.
  • 000270 returned +22.5% over the year to Sep 28, 2026 and +88.1% over five years.
  • Over ten years 000270 returned +297%, +14.8% a year compounded.
  • 000270's deepest drawdown was -79.1% from Jan 2, 2006 to Nov 25, 2008.
  • DataCedar holds 6,683 daily sessions of 000270 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

000270 price chart, 2000 to 2026

000270 adjusted close, Jan 4, 2000 to Sep 28, 2026₩3,072₩11,507₩43,097₩161,414200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

000270 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-8.1%
3 months-13.1%
6 months-24.5%
Year to date+0.8%
1 year+22.5%
3 years+68.8%
5 years+88.1%
10 years+296.8%
Since Jan 4, 2000+2,608%
Compound annual growth, 26.7 years+13.1%

000270 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩197,337 on Feb 26, 2026
All time low close
₩2,496 on Mar 3, 2000
52 week high
₩203,564 on Feb 27, 2026
52 week low
₩95,795 on Sep 29, 2025
Deepest drawdown
-79.1% from Jan 2, 2006 to Nov 25, 2008, recovered May 3, 2010
Best single session
+17.4% on Oct 4, 2001
Worst single session
-15.8% on Nov 24, 2008
Volatility, 1 year annualised
55.7%
Sessions closing higher, 1 year
50%
Growth of 1 since 2000
27.1×
Best calendar year
2009, +210%
Worst calendar year
2006, -49%

000270 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩116,007₩203,564₩114,475₩117,600+0.8%249.6M181
2025₩90,387₩121,899₩77,881₩116,678+29.5%249M241
2024₩84,721₩120,815₩73,511₩90,119+5.3%371.9M244
2023₩51,860₩86,347₩51,432₩85,577+68.6%264.1M245
2022₩67,151₩70,630₩49,271₩50,747-23.7%317.7M244
2021₩48,692₩79,593₩48,146₩66,503+36.6%812.5M248
2020₩33,864₩51,142₩16,510₩48,692+43.1%518.2M248
2019₩25,031₩35,096₩23,796₩34,018+34.9%261.5M246
2018₩24,029₩26,068₩19,078₩25,218+3.4%242.9M244
2017₩27,714₩29,455₩21,389₩24,393-12.5%237.1M241
2016₩35,715₩35,784₩25,215₩27,891-23.2%236.3M246
2015₩34,896₩40,171₩27,187₩36,337+2.7%298.8M249
2014₩37,303₩41,817₩32,060₩35,370-5.0%270.9M245
2013₩37,356₩45,154₩31,359₩37,237+0.6%382.4M247
2012₩43,223₩54,952₩34,993₩37,028-14.3%430.9M248
2011₩32,813₩54,325₩32,621₩43,223+33.0%797.8M248
2010₩12,778₩33,883₩11,665₩32,492+154.9%1.1B251
2009₩4,206₩13,121₩3,830₩12,746+210.0%1.6B253
2008₩6,309₩9,668₩3,591₩4,112-35.1%1.2B257
2007₩8,413₩9,825₩5,738₩6,341-24.9%587M246
2006₩16,951₩17,673₩7,722₩8,444-49.4%565.1M248
2005₩6,840₩16,913₩6,498₩16,700+146.4%491.2M259
2004₩6,561₩7,584₩5,086₩6,778+3.3%318.5M262
2003₩5,119₩6,621₩3,728₩6,561+28.2%346.5M261
2002₩5,019₩8,781₩4,022₩5,119+2.0%413.3M261
2001₩4,195₩6,685₩3,399₩5,019+19.7%281.7M261
2000₩4,195₩4,797₩2,434₩4,195n/a250.7M259

000270 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩117,600-10.2%
August 2026₩131,000-0.7%
July 2026₩131,900-4.4%
June 2026₩138,000-18.4%
May 2026₩169,200+11.5%
April 2026₩151,800+4.5%
March 2026₩145,200-26.2%
February 2026₩196,858+34.7%
January 2026₩146,183+25.3%
December 2025₩116,678+6.7%
November 2025₩109,302-4.8%
October 2025₩114,858+19.1%

About the 000270 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/000270/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 000215 DL Holdings CO., LTD.
  • 000220 Yuyu Pharma, Inc.
  • 000230 Ildong Holdings Co., Ltd.
  • 000240 Hankook & Company Co., Ltd.
  • 000320 NOROO Holdings Co., Ltd.
  • 000325 NOROO Holdings Co., Ltd.
  • 000370 Hanwha General Insurance Co., Ltd.
  • 000390 SP Samhwa Co., Ltd.

Common questions

000270 share price history

Start with any symbol.

Start free