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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	49,700	49,750	49,750	50,000	49,200	57,747
August 06, 2025	49,150	49,550	49,550	49,750	49,150	47,048
August 05, 2025	48,800	48,950	48,950	49,300	48,500	41,389
August 04, 2025	48,250	48,400	48,400	48,750	47,400	56,283
August 01, 2025	49,050	48,000	48,000	49,400	48,000	125,543
July 31, 2025	53,500	49,850	49,850	53,700	49,350	279,519
July 30, 2025	49,700	52,000	52,000	52,500	49,700	127,575
July 29, 2025	50,400	50,000	50,000	50,400	49,250	76,859
July 28, 2025	51,300	50,500	50,500	51,600	50,000	75,870
July 25, 2025	50,700	51,000	51,000	51,700	50,500	69,085
July 24, 2025	52,000	51,100	51,100	52,600	51,000	80,159
July 23, 2025	51,500	51,900	51,900	52,700	51,400	193,454
July 22, 2025	51,800	50,600	50,600	51,950	50,300	91,094
July 21, 2025	51,600	51,700	51,700	52,500	51,400	98,806
July 18, 2025	51,000	51,000	51,000	51,500	50,500	69,468
July 17, 2025	51,200	51,100	51,100	51,400	49,700	83,682
July 16, 2025	51,800	50,600	50,600	52,100	50,500	67,313
July 15, 2025	52,200	52,100	52,100	52,250	51,200	93,877
July 14, 2025	51,100	52,300	52,300	53,000	49,800	116,380
July 11, 2025	51,000	51,500	51,500	52,300	50,100	182,597
July 10, 2025	47,500	50,700	50,700	51,800	47,300	310,886
July 09, 2025	47,200	47,400	47,400	48,050	46,550	66,565
July 08, 2025	46,800	47,100	47,100	47,300	46,000	58,070
July 07, 2025	47,450	46,800	46,800	47,450	46,800	41,736
July 04, 2025	48,400	47,500	47,500	49,050	47,450	89,190
July 03, 2025	48,900	48,400	48,400	48,900	47,800	133,508
July 02, 2025	46,550	46,900	46,900	46,950	45,900	53,363
July 01, 2025	45,900	46,450	46,450	46,950	45,900	78,307
June 30, 2025	46,600	45,800	45,800	46,775	45,650	49,888
June 27, 2025	46,950	46,250	46,250	47,150	45,700	91,694
June 26, 2025	48,050	47,250	47,250	48,050	46,600	75,441
June 25, 2025	47,550	48,150	48,150	49,300	47,300	128,940
June 24, 2025	47,200	47,550	47,550	48,200	47,200	87,254
June 23, 2025	49,050	46,700	46,700	49,400	46,550	162,260
June 20, 2025	47,050	47,200	47,200	47,550	46,300	83,034
June 19, 2025	46,250	46,450	46,450	46,600	45,550	55,267
June 18, 2025	45,500	46,150	46,150	46,600	44,750	65,133
June 17, 2025	45,850	45,950	45,950	46,400	45,400	70,643
June 16, 2025	46,050	46,000	46,000	46,200	44,600	67,905
June 13, 2025	46,500	45,300	45,300	46,500	44,900	114,001
June 12, 2025	45,500	47,000	47,000	47,200	45,400	160,283
June 11, 2025	44,750	45,400	45,400	45,500	44,600	69,067
June 10, 2025	44,050	44,450	44,450	45,000	43,600	80,094
June 09, 2025	43,400	43,850	43,850	44,450	43,350	124,843
June 05, 2025	43,200	43,250	43,250	43,850	42,850	81,867
June 04, 2025	42,100	42,900	42,900	43,150	42,000	52,508
June 02, 2025	43,000	41,900	41,900	43,050	41,600	56,268
May 30, 2025	43,250	42,700	42,700	43,650	42,450	63,659
May 29, 2025	42,850	43,700	43,700	43,700	42,300	85,046
May 28, 2025	40,750	42,500	42,500	42,600	40,700	100,484
May 27, 2025	40,550	40,300	40,300	40,850	39,400	43,885
May 26, 2025	40,250	40,800	40,800	40,800	39,550	52,326
May 23, 2025	40,050	40,250	40,250	40,350	39,850	32,722
May 22, 2025	41,000	40,050	40,050	41,000	39,700	94,948

HYUNDAI WIA Corporation (011210.KS) KSC