Mando Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 43,950.00 | 44,000.00 | 42,550.00 | 43,000.00 | 41,623.04 | 165,975 |
| 2025-01-22 | 45,150.00 | 45,200.00 | 44,000.00 | 44,000.00 | 42,591.01 | 103,361 |
| 2025-01-21 | 44,000.00 | 46,100.00 | 44,000.00 | 44,850.00 | 43,413.80 | 236,347 |
| 2025-01-20 | 45,500.00 | 45,500.00 | 43,650.00 | 44,000.00 | 42,591.01 | 136,856 |
| 2025-01-17 | 44,250.00 | 45,200.00 | 43,750.00 | 45,150.00 | 43,704.19 | 282,274 |
| 2025-01-16 | 45,250.00 | 45,550.00 | 44,350.00 | 44,600.00 | 43,171.80 | 176,978 |
| 2025-01-15 | 45,000.00 | 45,300.00 | 44,100.00 | 44,850.00 | 43,413.80 | 296,026 |
| 2025-01-14 | 41,900.00 | 44,950.00 | 41,800.00 | 44,850.00 | 43,413.80 | 557,333 |
| 2025-01-13 | 41,950.00 | 42,100.00 | 40,850.00 | 41,700.00 | 40,364.67 | 161,201 |
| 2025-01-10 | 41,350.00 | 42,600.00 | 41,100.00 | 41,950.00 | 40,606.66 | 248,135 |
| 2025-01-09 | 42,400.00 | 43,550.00 | 41,150.00 | 41,350.00 | 40,025.87 | 250,469 |
| 2025-01-08 | 42,000.00 | 43,000.00 | 41,850.00 | 42,250.00 | 40,897.05 | 119,367 |
| 2025-01-07 | 42,900.00 | 43,800.00 | 42,500.00 | 42,600.00 | 41,235.85 | 211,488 |
| 2025-01-06 | 40,900.00 | 42,650.00 | 40,800.00 | 42,500.00 | 41,139.05 | 282,483 |
| 2025-01-03 | 42,000.00 | 42,350.00 | 40,050.00 | 40,400.00 | 39,106.30 | 269,168 |
| 2025-01-02 | 40,500.00 | 42,800.00 | 39,800.00 | 42,200.00 | 40,848.66 | 223,853 |
| 2024-12-30 | 40,500.00 | 41,100.00 | 40,000.00 | 40,650.00 | 39,348.29 | 92,594 |
| 2024-12-27 | 42,100.00 | 42,500.00 | 40,900.00 | 41,000.00 | 39,687.08 | 54,379 |
| 2024-12-26 | 41,700.00 | 42,700.00 | 41,200.00 | 42,400.00 | 41,042.25 | 137,868 |
| 2024-12-24 | 42,250.00 | 42,400.00 | 40,850.00 | 41,500.00 | 40,171.07 | 120,742 |
| 2024-12-23 | 42,100.00 | 42,400.00 | 41,200.00 | 42,200.00 | 40,848.66 | 85,963 |
| 2024-12-20 | 42,100.00 | 42,500.00 | 41,550.00 | 41,750.00 | 40,413.07 | 109,147 |
| 2024-12-19 | 42,350.00 | 43,300.00 | 42,050.00 | 42,300.00 | 40,945.45 | 119,389 |
| 2024-12-18 | 43,500.00 | 43,750.00 | 42,650.00 | 43,500.00 | 42,107.03 | 162,086 |
| 2024-12-17 | 43,000.00 | 44,250.00 | 42,600.00 | 43,400.00 | 42,010.23 | 195,105 |
| 2024-12-16 | 43,000.00 | 43,900.00 | 42,550.00 | 42,700.00 | 41,332.64 | 284,744 |
| 2024-12-13 | 42,200.00 | 42,800.00 | 41,750.00 | 42,550.00 | 41,187.45 | 153,150 |
| 2024-12-12 | 42,150.00 | 43,300.00 | 42,150.00 | 42,650.00 | 41,284.24 | 386,174 |
| 2024-12-11 | 39,450.00 | 42,250.00 | 39,250.00 | 41,800.00 | 40,461.46 | 403,084 |
| 2024-12-10 | 38,100.00 | 40,250.00 | 38,100.00 | 39,450.00 | 38,186.72 | 275,334 |
| 2024-12-09 | 37,600.00 | 38,750.00 | 36,650.00 | 37,750.00 | 36,541.15 | 303,498 |
| 2024-12-06 | 37,650.00 | 38,250.00 | 36,650.00 | 37,950.00 | 36,734.75 | 150,874 |
| 2024-12-05 | 38,700.00 | 39,450.00 | 37,500.00 | 37,500.00 | 36,299.16 | 111,169 |
| 2024-12-04 | 37,950.00 | 38,750.00 | 37,200.00 | 38,450.00 | 37,218.74 | 209,713 |
| 2024-12-03 | 39,250.00 | 39,500.00 | 38,250.00 | 38,850.00 | 37,605.93 | 144,265 |
| 2024-12-02 | 39,150.00 | 40,300.00 | 38,350.00 | 38,650.00 | 37,412.33 | 205,809 |
| 2024-11-29 | 38,450.00 | 38,850.00 | 37,900.00 | 38,600.00 | 37,363.94 | 149,969 |
| 2024-11-28 | 37,800.00 | 39,200.00 | 37,800.00 | 38,200.00 | 36,976.74 | 360,569 |
| 2024-11-27 | 40,700.00 | 40,750.00 | 37,300.00 | 37,450.00 | 36,250.76 | 713,990 |
| 2024-11-26 | 40,600.00 | 41,900.00 | 40,450.00 | 41,100.00 | 39,783.88 | 209,960 |
| 2024-11-25 | 41,400.00 | 42,300.00 | 40,350.00 | 40,950.00 | 39,638.68 | 333,470 |
| 2024-11-22 | 40,350.00 | 41,450.00 | 40,000.00 | 41,400.00 | 40,074.27 | 213,818 |
| 2024-11-21 | 43,400.00 | 43,400.00 | 40,000.00 | 40,000.00 | 38,719.10 | 418,750 |
| 2024-11-20 | 41,200.00 | 42,900.00 | 41,050.00 | 42,750.00 | 41,381.04 | 464,328 |
| 2024-11-19 | 42,050.00 | 42,400.00 | 41,000.00 | 41,200.00 | 39,880.68 | 469,532 |
| 2024-11-18 | 36,950.00 | 42,450.00 | 36,750.00 | 42,050.00 | 40,703.46 | 923,923 |
| 2024-11-15 | 36,750.00 | 37,800.00 | 36,700.00 | 36,950.00 | 35,766.77 | 112,753 |
| 2024-11-14 | 37,200.00 | 37,700.00 | 36,850.00 | 37,300.00 | 36,105.56 | 180,885 |
| 2024-11-13 | 38,200.00 | 38,300.00 | 36,700.00 | 37,200.00 | 36,008.77 | 197,593 |
| 2024-11-12 | 39,000.00 | 40,300.00 | 38,000.00 | 38,000.00 | 36,783.15 | 397,218 |
| 2024-11-11 | 36,300.00 | 39,750.00 | 36,300.00 | 39,550.00 | 38,283.51 | 379,434 |
| 2024-11-08 | 37,000.00 | 37,150.00 | 36,350.00 | 36,500.00 | 35,331.18 | 100,240 |
| 2024-11-07 | 35,600.00 | 37,150.00 | 34,500.00 | 36,550.00 | 35,379.58 | 249,304 |
| 2024-11-06 | 36,500.00 | 36,500.00 | 35,400.00 | 35,950.00 | 34,798.79 | 158,952 |
| 2024-11-05 | 36,000.00 | 37,300.00 | 36,000.00 | 36,100.00 | 34,943.99 | 208,400 |
| 2024-11-04 | 36,950.00 | 37,300.00 | 36,000.00 | 36,150.00 | 34,992.39 | 160,363 |
| 2024-11-01 | 36,000.00 | 37,550.00 | 35,950.00 | 36,900.00 | 35,718.37 | 170,570 |
| 2024-10-31 | 36,200.00 | 37,150.00 | 35,800.00 | 36,350.00 | 35,185.99 | 237,532 |
| 2024-10-30 | 36,300.00 | 36,600.00 | 35,500.00 | 36,250.00 | 35,089.19 | 154,648 |
| 2024-10-29 | 38,750.00 | 38,800.00 | 35,700.00 | 36,000.00 | 34,847.19 | 377,399 |
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.