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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60,800	59,800	59,800	61,000	59,700	473,026
February 19, 2026	58,700	60,200	60,200	61,200	58,200	521,152
February 13, 2026	59,300	58,200	58,200	60,300	58,200	506,364
February 12, 2026	60,000	60,700	60,700	60,700	58,500	595,380
February 11, 2026	59,600	59,900	59,900	61,150	59,200	547,572
February 10, 2026	60,100	59,000	59,000	62,300	58,800	954,524
February 09, 2026	59,700	58,000	58,000	59,700	57,000	1.03M
February 06, 2026	58,900	58,100	58,100	60,500	56,100	1.12M
February 05, 2026	62,100	61,500	61,500	64,300	61,200	598,491
February 04, 2026	63,200	63,300	63,300	64,500	61,900	571,288
February 03, 2026	62,700	62,900	62,900	63,000	60,000	1.05M
February 02, 2026	61,800	61,400	61,400	64,200	60,300	672,677
January 30, 2026	64,800	63,800	63,800	64,900	63,300	786,149
January 29, 2026	65,300	65,700	65,700	67,000	64,000	1.56M
January 28, 2026	66,300	64,300	64,300	66,400	64,000	936,718
January 27, 2026	62,900	64,600	64,600	65,300	62,000	1.11M
January 26, 2026	64,000	64,500	64,500	65,800	63,200	1.14M
January 23, 2026	66,900	65,500	65,500	68,200	64,800	1.64M
January 22, 2026	74,000	67,900	67,900	75,000	66,900	2.93M
January 21, 2026	61,600	71,400	71,400	75,800	61,400	6.8M
January 20, 2026	68,800	63,600	63,600	68,800	62,200	2.35M
January 19, 2026	65,600	67,400	67,400	68,500	64,000	2.95M
January 16, 2026	64,100	64,200	64,200	68,300	62,000	4.14M
January 15, 2026	60,800	62,500	62,500	63,200	59,700	1.75M
January 14, 2026	62,200	62,100	62,100	65,400	59,200	3.03M
January 13, 2026	57,400	60,400	60,400	63,100	57,200	4.08M
January 12, 2026	57,500	56,200	56,200	57,800	55,200	1.22M
January 09, 2026	57,600	56,900	56,900	57,800	55,800	1.33M
January 08, 2026	60,700	56,700	56,700	60,800	56,000	2.06M
January 07, 2026	57,200	58,400	58,400	60,200	56,200	3.21M
January 06, 2026	62,100	56,200	56,200	64,900	55,900	4.16M
January 05, 2026	64,100	60,700	60,700	64,100	59,900	2.48M
January 02, 2026	59,400	65,400	65,400	67,900	58,100	3.97M
December 30, 2025	58,400	58,700	58,700	59,800	56,200	2.44M
December 29, 2025	53,900	56,200	56,200	56,700	52,900	1.23M
December 26, 2025	54,900	53,900	53,900	55,100	53,100	779,574
December 24, 2025	54,200	54,300	54,300	55,700	53,400	928,227
December 23, 2025	56,500	53,400	53,400	57,400	53,100	1.25M
December 22, 2025	54,900	55,600	55,600	56,500	53,000	1.43M
December 19, 2025	52,400	54,500	54,500	56,300	50,500	1.97M
December 18, 2025	52,000	51,300	51,300	53,600	51,100	1.16M
December 17, 2025	53,100	53,700	53,700	56,700	52,400	2.28M
December 16, 2025	54,500	52,200	52,200	55,600	51,500	2.29M
December 15, 2025	51,800	52,400	52,400	53,800	51,200	969,330
December 12, 2025	53,600	52,700	52,700	53,600	51,500	1.34M
December 11, 2025	55,200	52,200	52,200	55,400	50,700	2.97M
December 10, 2025	55,900	55,000	55,000	56,000	54,300	871,942
December 09, 2025	56,900	54,700	54,700	57,500	54,200	1.74M
December 08, 2025	61,000	59,100	59,100	61,100	57,200	1.38M
December 05, 2025	55,800	59,200	59,200	61,100	54,300	2.73M
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

Mando Corporation (204320.KS) KSC