Hd Hyundai Mipo Co. Ltd. (010620.KS) KSC
223,000.00
+3500(+1.59%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 15, 2025 | 223,000 | 223,000 | 0 | 223,000 | 223,000 | 0 |
| December 12, 2025 | 223,000 | 223,000 | 0 | 223,000 | 223,000 | 0 |
| December 11, 2025 | 223,000 | 223,000 | 0 | 223,000 | 223,000 | 0 |
| December 10, 2025 | 223,000 | 223,000 | 0 | 223,000 | 223,000 | 0 |
| December 09, 2025 | 223,000 | 223,000 | 0 | 223,000 | 223,000 | 0 |
| December 08, 2025 | 223,000 | 223,000 | 0 | 223,000 | 223,000 | 0 |
| December 05, 2025 | 223,000 | 223,000 | 0 | 223,000 | 223,000 | 0 |
| December 04, 2025 | 223,000 | 223,000 | 0 | 223,000 | 223,000 | 0 |
| December 03, 2025 | 223,000 | 223,000 | 0 | 223,000 | 223,000 | 0 |
| December 02, 2025 | 223,000 | 223,000 | 0 | 223,000 | 223,000 | 0 |
| December 01, 2025 | 223,000 | 223,000 | 0 | 223,000 | 223,000 | 0 |
| November 28, 2025 | 223,000 | 223,000 | 0 | 223,000 | 223,000 | 0 |
| November 27, 2025 | 223,000 | 223,000 | 0 | 223,000 | 223,000 | 0 |
| November 26, 2025 | 223,000 | 223,000 | 0 | 227,500 | 218,000 | 798,792 |
| November 25, 2025 | 225,000 | 219,500 | 0 | 228,500 | 217,500 | 169,881 |
| November 24, 2025 | 224,500 | 221,500 | 0 | 224,500 | 214,000 | 256,321 |
| November 21, 2025 | 227,500 | 223,000 | 0 | 229,000 | 221,000 | 159,583 |
| November 20, 2025 | 229,500 | 232,500 | 0 | 238,000 | 229,500 | 238,514 |
| November 19, 2025 | 241,500 | 227,000 | 0 | 242,000 | 224,500 | 351,261 |
| November 18, 2025 | 236,000 | 240,000 | 0 | 248,500 | 236,000 | 567,569 |
| November 17, 2025 | 230,500 | 239,500 | 0 | 241,500 | 228,000 | 406,351 |
| November 14, 2025 | 218,500 | 230,500 | 0 | 235,500 | 217,500 | 1.36M |
| November 13, 2025 | 211,000 | 223,000 | 0 | 225,000 | 208,500 | 460,004 |
| November 12, 2025 | 212,500 | 211,500 | 0 | 218,500 | 210,500 | 195,639 |
| November 11, 2025 | 213,500 | 210,000 | 0 | 218,500 | 208,500 | 242,099 |
| November 10, 2025 | 207,000 | 213,000 | 0 | 215,000 | 204,500 | 291,182 |
| November 07, 2025 | 202,500 | 205,500 | 0 | 211,500 | 198,300 | 305,931 |
| November 06, 2025 | 217,500 | 208,000 | 0 | 219,500 | 205,500 | 282,198 |
| November 05, 2025 | 223,000 | 211,500 | 0 | 224,000 | 208,500 | 386,893 |
| November 04, 2025 | 241,500 | 223,500 | 0 | 243,000 | 222,500 | 815,987 |
| November 03, 2025 | 249,000 | 240,000 | 0 | 257,000 | 232,500 | 855,517 |
| October 31, 2025 | 233,000 | 241,500 | 0 | 246,000 | 233,000 | 305,567 |
| October 30, 2025 | 247,000 | 238,000 | 0 | 248,500 | 235,000 | 389,356 |
| October 29, 2025 | 241,500 | 238,000 | 0 | 245,500 | 230,000 | 435,216 |
| October 28, 2025 | 244,000 | 236,000 | 0 | 247,000 | 235,000 | 371,946 |
| October 27, 2025 | 247,000 | 247,500 | 0 | 253,500 | 243,000 | 345,125 |
| October 24, 2025 | 230,500 | 235,000 | 0 | 237,500 | 225,000 | 317,595 |
| October 23, 2025 | 229,000 | 229,500 | 0 | 235,000 | 225,500 | 308,800 |
| October 22, 2025 | 234,500 | 233,500 | 0 | 234,500 | 224,500 | 527,996 |
| October 21, 2025 | 205,000 | 224,000 | 0 | 226,000 | 203,500 | 899,898 |
| October 20, 2025 | 199,700 | 202,000 | 0 | 203,500 | 198,800 | 160,702 |
| October 17, 2025 | 202,500 | 201,000 | 0 | 206,000 | 200,000 | 159,171 |
| October 16, 2025 | 202,000 | 201,500 | 0 | 206,500 | 198,700 | 189,735 |
| October 15, 2025 | 196,800 | 200,500 | 0 | 203,000 | 195,500 | 199,705 |
| October 14, 2025 | 200,000 | 196,000 | 0 | 207,000 | 194,200 | 406,708 |
| October 13, 2025 | 200,500 | 202,000 | 0 | 208,000 | 198,400 | 216,815 |
| October 10, 2025 | 203,000 | 201,500 | 0 | 206,500 | 200,000 | 245,185 |
| October 02, 2025 | 208,000 | 205,000 | 0 | 210,000 | 202,000 | 465,263 |
| October 01, 2025 | 205,000 | 208,500 | 0 | 210,500 | 203,500 | 276,473 |
| September 30, 2025 | 193,000 | 203,500 | 0 | 205,500 | 192,300 | 443,723 |
| September 29, 2025 | 195,200 | 194,600 | 0 | 196,200 | 193,000 | 196,223 |
| September 26, 2025 | 199,000 | 194,300 | 0 | 199,000 | 191,000 | 215,805 |
| September 25, 2025 | 198,100 | 198,500 | 0 | 209,000 | 196,700 | 399,278 |
| September 24, 2025 | 195,400 | 199,100 | 0 | 199,200 | 194,400 | 277,768 |
| September 23, 2025 | 195,100 | 194,200 | 0 | 198,000 | 193,400 | 159,306 |
| September 22, 2025 | 196,500 | 195,900 | 0 | 198,450 | 195,600 | 136,417 |
| September 19, 2025 | 197,700 | 196,700 | 0 | 198,400 | 195,900 | 168,187 |
| September 18, 2025 | 198,800 | 197,600 | 0 | 202,500 | 197,100 | 208,163 |
| September 17, 2025 | 200,000 | 198,700 | 0 | 200,500 | 197,000 | 188,489 |
| September 16, 2025 | 196,100 | 198,700 | 0 | 199,400 | 196,100 | 212,549 |
