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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	86,300	86,400	86,400	86,800	85,100	107,008
February 19, 2026	84,400	86,100	86,100	87,200	84,100	230,112
February 13, 2026	84,700	83,900	83,900	85,500	83,700	133,794
February 12, 2026	86,100	86,500	86,500	86,500	84,500	193,768
February 11, 2026	83,800	86,500	86,500	86,900	83,700	248,220
February 10, 2026	85,100	83,300	83,300	86,500	83,300	187,738
February 09, 2026	83,900	83,200	83,200	83,900	81,400	176,803
February 06, 2026	80,400	81,200	81,200	81,200	77,900	174,104
February 05, 2026	83,800	83,300	83,300	85,500	82,400	171,250
February 04, 2026	85,500	85,300	85,300	87,300	85,000	169,341
February 03, 2026	83,700	84,800	84,800	85,200	81,400	283,397
February 02, 2026	83,000	81,900	81,900	86,100	81,500	252,954
January 30, 2026	89,000	85,700	85,700	89,100	85,700	266,282
January 29, 2026	88,400	89,800	89,800	91,200	87,300	478,286
January 28, 2026	86,700	85,600	85,600	86,700	84,900	209,329
January 27, 2026	82,800	84,100	84,100	85,300	80,600	338,725
January 26, 2026	86,700	85,600	85,600	87,300	85,000	343,152
January 23, 2026	88,900	87,700	87,700	89,600	86,100	313,099
January 22, 2026	97,700	89,500	89,500	98,300	89,200	666,903
January 21, 2026	83,800	93,700	93,700	97,800	83,800	1.2M
January 20, 2026	93,600	87,400	87,400	94,000	84,500	636,431
January 19, 2026	89,000	92,000	92,000	92,900	88,100	715,129
January 16, 2026	89,400	88,700	88,700	90,500	87,500	425,630
January 15, 2026	87,800	88,200	88,200	88,600	86,400	342,434
January 14, 2026	89,500	89,000	89,000	89,600	87,000	341,334
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

HYUNDAI WIA Corporation (011210.KS) KSC