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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	34,850	35,000	35,000	35,200	34,650	179,486
July 17, 2025	34,850	34,750	34,750	34,950	33,950	237,565
July 16, 2025	35,100	34,600	34,600	35,300	34,550	152,668
July 15, 2025	35,350	35,150	35,150	35,500	34,800	202,705
July 14, 2025	35,200	35,600	35,600	36,200	34,900	254,608
July 11, 2025	35,550	35,250	35,250	35,900	35,250	251,875
July 10, 2025	34,450	35,350	35,350	35,700	34,100	625,133
July 09, 2025	34,100	34,350	34,350	34,350	33,650	208,900
July 08, 2025	33,250	34,200	34,200	34,200	32,900	344,620
July 07, 2025	34,050	33,650	33,650	34,050	33,400	114,471
July 04, 2025	34,850	33,950	33,950	34,850	33,950	215,064
July 03, 2025	34,050	34,900	34,900	34,900	33,650	611,459
July 02, 2025	33,900	33,900	33,900	34,050	33,300	418,703
July 01, 2025	32,750	33,700	33,700	33,900	32,750	421,984
June 30, 2025	32,850	32,850	32,850	32,950	32,400	228,485
June 27, 2025	33,600	32,650	32,650	33,600	32,500	422,790
June 26, 2025	34,000	33,700	33,700	34,000	33,100	335,890
June 25, 2025	34,050	33,900	33,900	34,700	33,500	524,300
June 24, 2025	33,300	33,750	33,750	33,950	33,250	347,582
June 23, 2025	33,100	32,650	32,650	33,100	32,300	389,997
June 20, 2025	33,450	33,650	33,650	33,700	33,150	339,534
June 19, 2025	33,500	33,550	33,550	33,850	33,100	301,796
June 18, 2025	33,100	33,350	33,350	33,500	32,500	510,115
June 17, 2025	33,150	33,550	33,550	33,800	32,900	367,779
June 16, 2025	32,600	33,050	33,050	33,100	32,100	335,372

Mando Corporation (204320.KS) KSC