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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	55,500	54,100	54,100	58,000	53,400	2.45M
December 03, 2025	52,100	52,200	52,200	54,100	51,300	1.19M
December 02, 2025	53,200	50,800	50,800	55,500	50,200	1.66M
December 01, 2025	49,500	51,200	51,200	53,400	48,800	2.13M
November 28, 2025	45,150	46,600	46,600	47,800	44,100	1.25M
November 27, 2025	42,900	43,100	43,100	43,200	42,300	252,684
November 26, 2025	42,200	42,350	42,350	42,500	41,050	369,065
November 25, 2025	42,150	41,400	41,400	42,700	41,350	449,040
November 24, 2025	40,150	41,400	41,400	42,150	39,700	968,533
November 21, 2025	38,800	39,350	39,350	40,500	38,450	381,998
November 20, 2025	38,900	39,600	39,600	41,700	38,550	589,427
November 19, 2025	36,300	38,900	38,900	39,200	36,150	917,257
November 18, 2025	36,700	35,850	35,850	36,850	35,800	192,682
November 17, 2025	37,350	36,950	36,950	37,600	36,700	126,662
November 14, 2025	37,200	36,900	36,900	37,650	36,850	127,423
November 13, 2025	37,750	38,000	38,000	38,450	37,450	286,148
November 12, 2025	37,300	37,400	37,400	37,550	36,950	157,905
November 11, 2025	37,000	37,450	37,450	37,500	36,650	244,182
November 10, 2025	36,450	37,150	37,150	37,250	36,200	141,219
November 07, 2025	36,700	36,100	36,100	36,800	35,400	199,025
November 06, 2025	36,500	37,300	37,300	37,600	36,000	249,352
November 05, 2025	37,100	36,150	36,150	37,100	35,400	370,919
November 04, 2025	37,650	37,350	37,350	37,900	37,050	254,858
November 03, 2025	39,450	38,150	38,150	39,500	38,000	254,415
October 31, 2025	37,200	38,550	38,550	38,850	37,100	469,307
October 30, 2025	39,800	36,450	36,450	39,850	36,400	534,457
October 29, 2025	37,100	37,150	37,150	37,350	36,500	157,933
October 28, 2025	37,000	36,650	36,650	37,000	36,450	182,041
October 27, 2025	36,800	37,200	37,200	37,350	36,500	195,368
October 24, 2025	36,350	36,650	36,650	36,950	36,150	219,295
October 23, 2025	36,600	36,150	36,150	37,150	36,100	205,705
October 22, 2025	37,550	37,600	37,600	37,650	36,400	277,318
October 21, 2025	36,800	36,900	36,900	38,200	36,650	638,568
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

Mando Corporation (204320.KS) KSC