HYUNDAI WIA Corporation - 011210.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	55,500	54,100	54,100	55,600	53,500	77,753
November 06, 2025	56,500	56,300	56,300	57,100	54,700	115,612
November 05, 2025	56,800	55,400	55,400	56,800	54,300	138,944
November 04, 2025	58,600	57,100	57,100	58,700	56,400	152,252
November 03, 2025	60,400	58,900	58,900	60,500	58,300	175,537
October 31, 2025	57,600	58,600	58,600	59,500	57,300	282,888
October 30, 2025	59,500	56,100	56,100	59,600	55,700	255,369
October 29, 2025	56,400	56,000	56,000	56,400	54,800	119,400
October 28, 2025	56,000	55,900	55,900	56,250	55,200	74,797
October 27, 2025	56,800	56,300	56,300	56,800	55,700	90,556
October 24, 2025	57,000	56,900	56,900	57,000	55,800	92,852
October 23, 2025	57,500	56,600	56,600	57,800	56,000	127,264
October 22, 2025	57,100	58,000	58,000	58,000	55,600	207,635
October 21, 2025	54,200	55,700	55,700	56,900	54,000	271,471
October 20, 2025	53,300	53,600	53,600	53,800	51,900	134,729
October 17, 2025	51,000	52,400	52,400	52,400	50,700	142,175
October 16, 2025	51,000	51,500	51,500	52,200	50,700	155,171
October 15, 2025	48,650	49,450	49,450	49,500	48,650	55,155
October 14, 2025	47,650	48,850	48,850	49,250	47,650	85,528
October 13, 2025	47,450	47,950	47,950	48,300	46,950	68,899
October 10, 2025	49,600	48,500	48,500	49,700	48,250	98,951
October 02, 2025	48,350	49,600	49,600	49,600	48,300	144,797
October 01, 2025	48,450	48,200	48,200	48,550	48,000	51,648
September 30, 2025	48,100	48,400	48,400	48,850	48,000	53,193
September 29, 2025	48,650	48,250	48,250	48,650	48,100	29,385
September 26, 2025	49,100	48,500	48,500	50,200	48,050	98,397
September 25, 2025	49,800	49,550	49,550	50,000	48,800	107,287
September 24, 2025	50,400	49,950	49,950	50,400	49,700	54,826
September 23, 2025	50,100	50,600	50,600	51,100	50,000	114,920
September 22, 2025	50,700	50,300	50,300	50,800	50,100	53,751
September 19, 2025	50,900	50,600	50,600	51,200	50,000	90,091
September 18, 2025	51,100	51,200	51,200	51,500	50,400	66,838
September 17, 2025	50,800	50,900	50,900	51,100	50,600	48,048
September 16, 2025	51,100	50,800	50,800	51,700	50,500	78,814
September 15, 2025	52,400	51,000	51,000	52,400	51,000	105,433
September 12, 2025	53,100	52,500	52,500	53,100	52,100	85,755
September 11, 2025	52,500	53,100	53,100	53,200	52,000	135,087
September 10, 2025	51,800	52,300	52,300	52,800	51,700	76,256
September 09, 2025	52,400	51,700	51,700	52,600	51,200	116,893
September 08, 2025	52,200	52,000	52,000	52,400	51,600	93,554
September 05, 2025	54,000	52,700	52,700	54,100	52,400	73,798
September 04, 2025	54,300	53,900	53,900	54,300	53,000	79,055
September 03, 2025	51,100	54,400	54,400	55,900	50,800	339,122
September 02, 2025	51,800	51,400	51,400	51,800	50,800	73,174
September 01, 2025	50,500	51,300	51,300	52,000	50,300	144,505
August 29, 2025	50,700	50,300	50,300	51,700	50,000	68,680
August 28, 2025	49,900	50,500	50,500	51,100	49,600	73,006
August 27, 2025	50,100	50,000	50,000	50,400	49,600	44,899
August 26, 2025	50,100	49,900	49,900	51,000	49,850	61,343
August 25, 2025	50,700	50,600	50,600	50,900	49,850	49,711
August 22, 2025	50,600	50,600	50,600	51,000	50,300	34,481
August 21, 2025	50,100	50,400	50,400	51,300	50,000	48,883
August 20, 2025	50,000	50,300	50,300	50,300	49,000	65,682
August 19, 2025	49,900	50,200	50,200	50,400	49,200	43,589
August 18, 2025	51,400	49,650	49,650	51,400	49,500	58,772
August 14, 2025	50,200	50,600	50,600	52,700	49,700	184,247
August 13, 2025	49,250	49,850	49,850	50,900	49,250	69,051
August 12, 2025	48,600	49,050	49,050	49,650	48,600	29,925
August 11, 2025	49,200	48,800	48,800	49,400	48,700	37,134
August 08, 2025	49,500	49,100	49,100	49,750	48,950	50,948

HYUNDAI WIA Corporation (011210.KS) KSC