Mando Corporation - 204320.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	36,150	36,400	36,400	36,500	35,150	339,358
October 17, 2025	34,100	35,400	35,400	35,750	33,950	495,709
October 16, 2025	34,200	34,150	34,150	35,100	33,950	402,377
October 15, 2025	32,950	33,100	33,100	33,150	32,800	124,472
October 14, 2025	32,650	32,850	32,850	33,500	32,650	163,927
October 13, 2025	32,800	32,850	32,850	33,050	32,150	118,375
October 10, 2025	33,600	32,850	32,850	33,600	32,800	261,761
October 02, 2025	33,650	33,950	33,950	34,150	33,600	190,424
October 01, 2025	33,400	33,550	33,550	33,900	33,400	69,528
September 30, 2025	33,650	33,600	33,600	33,950	33,500	83,343
September 29, 2025	34,250	33,800	33,800	34,250	33,650	101,713
September 26, 2025	34,500	33,950	33,950	34,550	33,650	160,627
September 25, 2025	34,700	34,750	34,750	34,900	34,500	72,128
September 24, 2025	35,200	34,700	34,700	35,200	34,600	89,305
September 23, 2025	35,200	35,250	35,250	35,600	35,050	124,319
September 22, 2025	35,550	35,050	35,050	35,650	35,000	130,381
September 19, 2025	35,400	35,550	35,550	35,700	34,850	239,837
September 18, 2025	35,100	35,550	35,550	35,650	34,700	178,232
September 17, 2025	34,850	35,100	35,100	35,100	34,550	120,280
September 16, 2025	34,750	34,850	34,850	35,050	34,500	135,009
September 15, 2025	35,150	34,700	34,700	35,250	34,300	192,503
September 12, 2025	35,850	35,350	35,350	35,900	35,150	255,189
September 11, 2025	35,300	35,850	35,850	35,850	35,000	291,051
September 10, 2025	34,500	35,100	35,100	35,400	34,400	159,560
September 09, 2025	34,500	34,550	34,550	34,750	34,200	125,291
September 08, 2025	35,000	34,200	34,200	35,000	33,850	438,992
September 05, 2025	35,800	35,250	35,250	35,900	34,950	134,704
September 04, 2025	35,350	35,800	35,800	35,850	35,350	78,421
September 03, 2025	34,950	35,500	35,500	35,800	34,950	94,842
September 02, 2025	35,650	35,200	35,200	35,650	34,900	129,739
September 01, 2025	35,550	35,650	35,650	35,900	35,300	83,688
August 29, 2025	36,000	35,700	35,700	36,400	35,500	103,745
August 28, 2025	35,550	36,000	36,000	36,350	35,550	152,222
August 27, 2025	35,550	35,750	35,750	35,800	35,250	92,695
August 26, 2025	35,650	35,500	35,500	35,950	35,350	116,035
August 25, 2025	35,600	35,800	35,800	35,850	34,900	137,779
August 22, 2025	35,550	35,300	35,300	36,100	35,250	190,924
August 21, 2025	34,850	35,350	35,350	35,500	34,750	216,215
August 20, 2025	34,800	34,750	34,750	35,100	34,450	141,117
August 19, 2025	34,600	35,000	35,000	35,050	34,100	168,821
August 18, 2025	34,600	34,450	34,450	34,850	34,300	112,053
August 14, 2025	34,900	34,900	34,900	35,450	34,750	269,141
August 13, 2025	34,750	34,900	34,900	35,300	34,600	198,640
August 12, 2025	34,500	34,500	34,500	35,100	34,400	128,594
August 11, 2025	34,750	34,700	34,700	34,900	34,350	140,077
August 08, 2025	34,650	34,500	34,500	34,750	34,350	179,656
August 07, 2025	34,600	34,700	34,700	34,800	34,350	304,658
August 06, 2025	34,250	34,400	34,400	34,600	34,200	180,348
August 05, 2025	34,350	34,650	34,650	34,650	34,000	214,399
August 04, 2025	33,500	34,050	34,050	34,300	33,250	198,566
August 01, 2025	34,250	33,800	33,800	34,450	33,350	451,297
July 31, 2025	37,300	34,800	34,800	37,350	34,350	1.02M
July 30, 2025	35,700	36,350	36,350	36,850	35,600	393,345
July 29, 2025	35,400	35,750	35,750	35,800	34,800	348,755
July 28, 2025	36,100	35,700	35,700	36,350	35,300	232,034
July 25, 2025	35,800	35,750	35,750	36,200	35,550	190,399
July 24, 2025	36,600	36,050	36,050	37,050	35,950	378,405
July 23, 2025	35,000	36,950	36,950	37,350	35,000	1.18M
July 22, 2025	34,900	34,350	34,350	35,150	34,100	234,813
July 21, 2025	35,050	34,900	34,900	35,200	34,800	99,762

Mando Corporation (204320.KS) KSC