Hd Hyundai Mipo Co. Ltd. - 010620.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	200,000	199,800	199,800	200,500	196,200	278,253
September 11, 2025	198,500	201,000	201,000	201,000	197,100	437,999
September 10, 2025	197,500	196,900	196,900	199,400	194,900	373,584
September 09, 2025	200,000	197,400	197,400	200,500	197,000	365,750
September 08, 2025	199,800	199,300	199,300	201,000	198,000	272,381
September 05, 2025	199,300	201,000	201,000	202,500	197,100	331,414
September 04, 2025	197,600	201,000	201,000	203,000	196,600	226,593
September 03, 2025	200,000	198,900	198,900	202,000	197,600	235,380
September 02, 2025	200,000	201,500	201,500	203,500	198,300	248,523
September 01, 2025	203,000	199,300	199,300	204,500	198,400	381,820
August 29, 2025	202,500	204,500	204,500	209,000	200,000	546,896
August 28, 2025	214,000	202,500	202,500	214,000	196,500	1.54M
August 27, 2025	190,500	216,000	216,000	219,500	190,500	2.32M
August 26, 2025	194,400	188,500	188,500	194,400	185,100	267,885
August 25, 2025	193,500	190,700	190,700	195,700	186,800	264,609
August 22, 2025	189,800	191,600	191,600	194,200	188,700	193,913
August 21, 2025	185,000	188,700	188,700	190,800	185,000	164,570
August 20, 2025	181,400	184,100	184,100	185,800	175,500	297,758
August 19, 2025	195,300	182,600	182,600	195,900	182,600	359,112
August 18, 2025	189,800	195,200	195,200	202,000	189,000	368,831
August 14, 2025	189,500	190,000	190,000	191,800	186,500	226,342
August 13, 2025	187,100	189,900	189,900	192,400	186,000	182,130
August 12, 2025	190,000	185,900	185,900	193,200	184,000	263,579
August 11, 2025	191,800	189,900	189,900	192,800	187,200	257,982
August 08, 2025	199,900	192,300	192,300	202,000	190,900	458,705
August 07, 2025	198,300	199,700	199,700	202,000	197,100	288,393
August 06, 2025	196,300	198,300	198,300	202,000	194,300	264,293
August 05, 2025	197,300	197,900	197,900	201,500	195,600	351,896
August 04, 2025	193,500	195,800	195,800	201,500	190,000	313,659
August 01, 2025	210,000	195,600	195,600	212,000	190,100	905,906
July 31, 2025	210,000	212,000	212,000	221,500	202,000	1.05M
July 30, 2025	209,000	205,000	205,000	209,500	202,500	178,358
July 29, 2025	204,500	206,500	206,500	209,000	199,900	262,221
July 28, 2025	210,000	202,500	202,500	211,000	201,500	305,460
July 25, 2025	196,200	203,000	203,000	206,000	194,400	261,412
July 24, 2025	196,700	195,600	195,600	199,600	193,500	228,039
July 23, 2025	199,600	194,000	194,000	201,000	190,700	292,958
July 22, 2025	201,000	199,000	199,000	205,000	193,000	314,144
July 21, 2025	199,700	201,000	201,000	205,000	199,600	169,495
July 18, 2025	194,100	200,000	200,000	203,500	193,700	277,349
July 17, 2025	192,500	195,900	195,900	198,800	189,200	429,005
July 16, 2025	181,900	192,000	192,000	197,000	179,300	640,413
July 15, 2025	176,200	181,400	181,400	183,600	176,200	279,096
July 14, 2025	176,400	177,300	177,300	180,300	175,000	191,405
July 11, 2025	184,500	179,100	179,100	185,600	176,800	455,152
July 10, 2025	185,300	185,600	185,600	187,300	179,300	266,661
July 09, 2025	180,700	185,500	185,500	187,300	178,900	366,425
July 08, 2025	178,900	177,300	177,300	181,100	173,700	347,977
July 07, 2025	169,900	174,600	174,600	175,700	169,700	337,225
July 04, 2025	184,300	172,000	172,000	186,800	171,100	556,036
July 03, 2025	193,000	183,400	183,400	193,100	181,600	497,654
July 02, 2025	206,500	193,500	193,500	209,500	192,100	446,811
July 01, 2025	214,500	208,000	208,000	217,500	205,000	320,689
June 30, 2025	195,500	211,000	211,000	214,500	195,500	407,987
June 27, 2025	197,800	199,100	199,100	209,000	195,900	370,494
June 26, 2025	192,200	198,000	198,000	199,800	185,400	633,722
June 25, 2025	202,000	188,500	188,500	205,000	187,000	519,081
June 24, 2025	192,700	201,500	201,500	207,000	189,800	618,345
June 23, 2025	183,500	189,700	189,700	193,400	183,500	430,771
June 20, 2025	186,200	185,000	185,000	188,300	183,500	335,085

Hd Hyundai Mipo Co. Ltd. (010620.KS) KSC