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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	230,500	235,000	235,000	237,500	225,000	317,595
October 23, 2025	229,000	229,500	229,500	235,000	225,500	308,800
October 22, 2025	234,500	233,500	233,500	234,500	224,500	527,996
October 21, 2025	205,000	224,000	224,000	226,000	203,500	899,898
October 20, 2025	199,700	202,000	202,000	203,500	198,800	160,702
October 17, 2025	202,500	201,000	201,000	206,000	200,000	158,968
October 16, 2025	202,000	201,500	201,500	206,500	198,700	189,735
October 15, 2025	196,800	200,500	200,500	203,000	195,500	199,705
October 14, 2025	200,000	196,000	196,000	207,000	194,200	406,708
October 13, 2025	200,500	202,000	202,000	208,000	198,400	216,815
October 10, 2025	203,000	201,500	201,500	206,500	200,000	245,185
October 02, 2025	208,000	205,000	205,000	210,000	202,000	465,263
October 01, 2025	205,000	208,500	208,500	210,500	203,500	276,473
September 30, 2025	193,000	203,500	203,500	205,500	192,300	443,723
September 29, 2025	195,200	194,600	194,600	196,200	193,000	196,223
September 26, 2025	199,000	194,300	194,300	199,000	191,000	215,805
September 25, 2025	198,100	198,500	198,500	209,000	196,700	399,278
September 24, 2025	195,400	199,100	199,100	199,200	194,400	277,768
September 23, 2025	195,100	194,200	194,200	198,000	193,400	159,306
September 22, 2025	196,500	195,900	195,900	198,450	195,600	136,417
September 19, 2025	197,700	196,700	196,700	198,400	195,900	168,187
September 18, 2025	198,800	197,600	197,600	202,500	197,100	208,163
September 17, 2025	200,000	198,700	198,700	200,500	197,000	188,489
September 16, 2025	196,100	198,700	198,700	199,400	196,100	212,549
September 15, 2025	197,500	195,500	195,500	198,200	195,200	261,587
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

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