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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	34,500	33,100	33,100	34,500	32,500	698,437
June 12, 2025	34,800	34,800	34,800	35,050	34,500	336,369
June 11, 2025	34,250	34,650	34,650	34,850	34,150	311,170
June 10, 2025	34,400	34,150	34,150	34,550	33,900	249,861
June 09, 2025	34,250	34,150	34,150	34,950	34,100	275,943
June 05, 2025	33,550	33,900	33,900	34,400	33,550	258,305
June 04, 2025	33,550	33,550	33,550	34,100	33,450	328,612
June 02, 2025	33,400	33,350	33,350	33,600	33,000	127,984
May 30, 2025	34,200	33,700	33,700	34,300	33,550	145,359
May 29, 2025	34,500	34,500	34,500	35,000	34,100	197,850
May 28, 2025	33,300	34,050	34,050	34,450	33,100	193,296
May 27, 2025	33,200	33,200	33,200	33,350	32,900	128,634
May 26, 2025	32,850	33,500	33,500	33,500	32,850	165,887
May 23, 2025	33,300	33,250	33,250	33,700	33,150	140,586
May 22, 2025	34,000	33,250	33,250	34,100	33,050	249,981

Mando Corporation (204320.KS) KSC