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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	88,300	90,100	90,100	92,400	87,500	888,709
January 12, 2026	92,300	87,000	87,000	93,200	85,200	683,252
January 09, 2026	87,000	91,600	91,600	93,500	81,400	1.3M
January 08, 2026	95,000	83,800	83,800	95,400	82,600	1.66M
January 07, 2026	74,800	77,500	77,500	80,200	74,700	543,771
January 06, 2026	76,400	74,700	74,700	78,100	72,100	438,735
January 05, 2026	78,600	74,800	74,800	78,600	74,000	357,895
January 02, 2026	75,500	79,300	79,300	81,400	75,000	431,170
December 30, 2025	75,800	75,700	75,700	76,300	74,300	196,828
December 29, 2025	72,800	74,700	74,700	75,900	71,400	213,354
December 26, 2025	72,700	73,500	73,500	75,500	71,100	288,435
December 24, 2025	71,600	71,800	71,800	74,800	71,000	157,850
December 23, 2025	74,400	71,900	71,900	74,600	71,100	195,013
December 22, 2025	71,800	73,000	73,000	73,200	69,900	190,916
December 19, 2025	72,600	71,300	71,300	73,100	69,300	269,866
December 18, 2025	72,000	72,900	72,900	73,800	71,100	268,871
December 17, 2025	67,800	73,600	73,600	75,000	67,800	781,388
December 16, 2025	70,100	67,200	67,200	70,500	66,400	182,061
December 15, 2025	65,000	69,700	69,700	72,400	64,900	358,246
December 12, 2025	65,000	66,500	66,500	66,700	64,600	104,604
December 11, 2025	66,200	64,700	64,700	66,300	64,400	226,154
December 10, 2025	66,200	65,800	65,800	66,800	65,300	71,838
December 09, 2025	66,300	65,800	65,800	68,000	65,400	124,386
December 08, 2025	69,000	67,700	67,700	69,100	66,300	211,774
December 05, 2025	66,200	66,800	66,800	68,300	65,800	262,772
December 04, 2025	65,000	67,200	67,200	69,000	63,800	541,998
December 03, 2025	63,000	63,500	63,500	64,400	62,100	200,183
December 02, 2025	60,500	61,700	61,700	63,100	60,300	253,214
December 01, 2025	63,100	59,600	59,600	63,100	59,000	166,960
November 28, 2025	60,200	62,200	62,200	63,200	59,800	367,161
November 27, 2025	58,600	58,900	58,900	59,200	58,200	78,786
November 26, 2025	57,700	58,900	58,900	58,900	56,700	134,764
November 25, 2025	58,500	56,500	56,500	59,200	56,300	93,603
November 24, 2025	56,000	57,700	57,700	59,700	55,700	262,799
November 21, 2025	54,700	55,200	55,200	56,250	53,800	60,595
November 20, 2025	55,400	55,400	55,400	56,800	55,200	57,652
November 19, 2025	54,600	55,000	55,000	56,000	53,500	68,899
November 18, 2025	55,100	54,100	54,100	55,700	54,100	63,868
November 17, 2025	56,000	55,600	55,600	56,300	54,800	47,898
November 14, 2025	56,600	55,700	55,700	57,400	55,700	66,509
November 13, 2025	56,600	57,500	57,500	58,500	56,400	183,614
November 12, 2025	56,500	56,900	56,900	57,400	55,900	68,201
November 11, 2025	55,900	56,600	56,600	57,300	54,000	115,922
November 10, 2025	54,800	55,700	55,700	56,600	54,300	80,980
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

HYUNDAI WIA Corporation (011210.KS) KSC