Mando Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	35,000.00	37,350.00	35,000.00	36,950.00	36,408.74	1,163,216
2025-07-22	34,900.00	35,150.00	34,100.00	34,350.00	33,846.83	221,345
2025-07-21	35,050.00	35,200.00	34,800.00	34,900.00	34,388.77	99,762
2025-07-18	34,850.00	35,200.00	34,650.00	35,000.00	34,487.30	159,054
2025-07-17	34,850.00	34,950.00	33,950.00	34,750.00	34,240.97	225,666
2025-07-16	35,100.00	35,300.00	34,550.00	34,600.00	34,093.16	152,668
2025-07-15	35,350.00	35,500.00	34,800.00	35,150.00	34,635.11	185,810
2025-07-14	35,200.00	36,200.00	34,900.00	35,600.00	35,078.52	254,608
2025-07-11	35,550.00	35,900.00	35,250.00	35,250.00	34,733.64	251,875
2025-07-10	34,450.00	35,700.00	34,100.00	35,350.00	34,832.18	625,133
2025-07-09	34,100.00	34,350.00	33,650.00	34,350.00	33,846.83	208,900
2025-07-08	33,250.00	34,200.00	32,900.00	34,200.00	33,699.02	278,706
2025-07-07	34,050.00	34,050.00	33,400.00	33,650.00	33,157.08	114,471
2025-07-04	34,850.00	34,850.00	33,950.00	33,950.00	33,452.69	215,064
2025-07-03	34,050.00	34,900.00	33,650.00	34,900.00	34,388.77	611,459
2025-07-02	33,900.00	34,050.00	33,300.00	33,900.00	33,403.42	418,703
2025-07-01	32,750.00	33,900.00	32,750.00	33,700.00	33,206.35	421,984
2025-06-30	32,850.00	32,950.00	32,400.00	32,850.00	32,368.80	228,485
2025-06-27	33,600.00	33,600.00	32,500.00	32,650.00	32,171.73	422,790
2025-06-26	34,000.00	34,000.00	33,100.00	33,700.00	33,206.35	335,890
2025-06-25	34,050.00	34,700.00	33,500.00	33,900.00	33,403.42	524,300
2025-06-24	33,300.00	33,950.00	33,250.00	33,750.00	33,255.62	347,582
2025-06-23	33,100.00	33,100.00	32,300.00	32,650.00	32,171.73	389,997
2025-06-20	33,450.00	33,700.00	33,150.00	33,650.00	33,157.08	339,534
2025-06-19	33,500.00	33,850.00	33,100.00	33,550.00	33,058.54	301,796
2025-06-18	33,100.00	33,500.00	32,500.00	33,350.00	32,861.47	510,115
2025-06-17	33,150.00	33,800.00	32,900.00	33,550.00	33,058.54	367,779
2025-06-16	32,600.00	33,100.00	32,100.00	33,050.00	32,565.87	335,372
2025-06-13	34,500.00	34,500.00	32,500.00	33,100.00	32,615.14	737,645
2025-06-12	34,800.00	35,050.00	34,500.00	34,800.00	34,290.23	336,369
2025-06-11	34,250.00	34,850.00	34,150.00	34,650.00	34,142.43	311,170
2025-06-10	34,400.00	34,550.00	33,900.00	34,150.00	33,649.76	249,861
2025-06-09	34,250.00	34,950.00	34,100.00	34,150.00	33,649.76	275,943
2025-06-05	33,550.00	34,400.00	33,550.00	33,900.00	33,403.42	258,305
2025-06-04	33,550.00	34,100.00	33,450.00	33,550.00	33,058.54	328,612
2025-06-02	33,400.00	33,600.00	33,000.00	33,350.00	32,861.47	127,984
2025-05-30	34,200.00	34,300.00	33,550.00	33,700.00	33,206.35	145,359
2025-05-29	34,500.00	35,000.00	34,100.00	34,500.00	33,994.63	197,850
2025-05-28	33,300.00	34,450.00	33,100.00	34,050.00	33,551.22	193,296
2025-05-27	33,200.00	33,350.00	32,900.00	33,200.00	32,713.67	128,634
2025-05-26	32,850.00	33,500.00	32,850.00	33,500.00	33,009.28	165,887
2025-05-23	33,300.00	33,700.00	33,150.00	33,250.00	32,762.94	133,148
2025-05-22	34,000.00	34,100.00	33,050.00	33,250.00	32,762.94	249,981
2025-05-21	34,300.00	34,400.00	34,000.00	34,100.00	33,600.49	136,523
2025-05-20	35,350.00	35,450.00	33,950.00	34,250.00	33,748.29	230,500
2025-05-19	35,900.00	35,950.00	34,850.00	35,100.00	34,585.84	273,658
2025-05-16	36,700.00	36,700.00	35,850.00	36,100.00	35,571.19	167,163
2025-05-15	36,800.00	36,850.00	36,400.00	36,450.00	35,916.06	152,652
2025-05-14	37,450.00	37,600.00	36,800.00	37,250.00	36,704.35	112,010
2025-05-13	36,950.00	37,850.00	36,900.00	37,450.00	36,901.42	110,611
2025-05-12	36,400.00	37,300.00	36,400.00	37,300.00	36,753.61	213,253
2025-05-09	36,650.00	37,100.00	36,100.00	36,350.00	35,817.53	179,404
2025-05-08	36,250.00	37,000.00	36,250.00	36,350.00	35,817.53	180,658
2025-05-07	37,550.00	37,700.00	36,450.00	36,750.00	36,211.67	156,099
2025-05-02	36,900.00	37,700.00	36,650.00	37,450.00	36,901.42	119,603
2025-04-30	37,450.00	37,700.00	36,950.00	37,250.00	36,704.35	124,283
2025-04-29	38,250.00	38,500.00	37,300.00	37,400.00	36,852.15	179,063
2025-04-28	37,600.00	38,300.00	37,300.00	37,500.00	36,950.68	163,402
2025-04-25	37,200.00	37,450.00	36,950.00	37,050.00	36,507.28	140,578
2025-04-24	37,900.00	37,950.00	36,600.00	36,850.00	36,310.21	180,197

← NewerPage 6 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-30	750.0000 KRW
2025-03-28	700.0000 KRW
2023-12-27	600.0000 KRW
2022-12-28	500.0000 KRW
2021-12-29	800.0000 KRW
2020-12-29	550.0000 KRW
2019-12-27	550.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.