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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

HYUNDAI WIA Corporation (011210.KS) KSC