HL Holdings Corporation (KRX:060980)
South Korea · Delayed Price · Currency is KRW 41,150
+650 (1.60%)
Last updated: Sep 9, 2025, 12:33 PM KST
HL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 40,250.00 | 40,800.00 | 40,200.00 | 40,500.00 | 40,500.00 | 0.37% | 6,913 |
| Sep 5, 2025 | 40,650.00 | 40,700.00 | 40,050.00 | 40,350.00 | 40,350.00 | 0.37% | 10,739 |
| Sep 4, 2025 | 39,400.00 | 40,550.00 | 39,400.00 | 40,200.00 | 40,200.00 | 2.42% | 25,247 |
| Sep 3, 2025 | 39,300.00 | 39,950.00 | 39,050.00 | 39,250.00 | 39,250.00 | -1.01% | 9,771 |
| Sep 2, 2025 | 39,500.00 | 39,900.00 | 39,150.00 | 39,650.00 | 39,650.00 | 0.13% | 11,702 |
| Sep 1, 2025 | 39,150.00 | 39,950.00 | 38,950.00 | 39,600.00 | 39,600.00 | 0.38% | 16,081 |
| Aug 29, 2025 | 39,150.00 | 39,500.00 | 38,750.00 | 39,450.00 | 39,450.00 | 0.77% | 13,058 |
| Aug 28, 2025 | 38,750.00 | 39,450.00 | 38,350.00 | 39,150.00 | 39,150.00 | 1.56% | 8,008 |
| Aug 27, 2025 | 38,450.00 | 38,900.00 | 38,250.00 | 38,550.00 | 38,550.00 | 0.92% | 9,496 |
| Aug 26, 2025 | 38,450.00 | 38,600.00 | 38,050.00 | 38,200.00 | 38,200.00 | -0.65% | 7,643 |
| Aug 25, 2025 | 38,450.00 | 38,500.00 | 38,000.00 | 38,450.00 | 38,450.00 | 0.13% | 11,456 |
| Aug 22, 2025 | 39,800.00 | 39,800.00 | 37,800.00 | 38,400.00 | 38,400.00 | 0.92% | 21,562 |
| Aug 21, 2025 | 38,800.00 | 38,800.00 | 37,900.00 | 38,050.00 | 38,050.00 | -1.04% | 6,899 |
| Aug 20, 2025 | 37,900.00 | 38,450.00 | 37,200.00 | 38,450.00 | 38,450.00 | 1.18% | 13,330 |
| Aug 19, 2025 | 37,400.00 | 38,250.00 | 37,200.00 | 38,000.00 | 38,000.00 | 1.47% | 15,694 |
| Aug 18, 2025 | 38,400.00 | 38,400.00 | 37,200.00 | 37,450.00 | 37,450.00 | -2.47% | 19,023 |
| Aug 14, 2025 | 38,150.00 | 38,600.00 | 37,600.00 | 38,400.00 | 38,400.00 | 0.66% | 38,080 |
| Aug 13, 2025 | 38,550.00 | 39,000.00 | 38,000.00 | 38,150.00 | 38,150.00 | -0.65% | 17,420 |
| Aug 12, 2025 | 38,800.00 | 39,600.00 | 38,300.00 | 38,400.00 | 38,400.00 | -1.16% | 18,015 |
| Aug 11, 2025 | 38,800.00 | 40,200.00 | 38,700.00 | 38,850.00 | 38,850.00 | -0.89% | 10,317 |
| Aug 8, 2025 | 39,500.00 | 39,950.00 | 39,000.00 | 39,200.00 | 39,200.00 | -0.76% | 8,245 |
| Aug 7, 2025 | 39,600.00 | 40,050.00 | 39,450.00 | 39,500.00 | 39,500.00 | -1.25% | 9,188 |
| Aug 6, 2025 | 39,400.00 | 40,300.00 | 38,300.00 | 40,000.00 | 40,000.00 | 1.39% | 10,420 |
| Aug 5, 2025 | 39,100.00 | 40,650.00 | 38,900.00 | 39,450.00 | 39,450.00 | 0.90% | 29,350 |
| Aug 4, 2025 | 37,800.00 | 39,350.00 | 37,650.00 | 39,100.00 | 39,100.00 | 3.03% | 17,995 |
| Aug 1, 2025 | 39,600.00 | 39,650.00 | 37,900.00 | 37,950.00 | 37,950.00 | -3.07% | 37,256 |
| Jul 31, 2025 | 39,300.00 | 40,050.00 | 39,100.00 | 39,150.00 | 39,150.00 | -0.13% | 26,800 |
| Jul 30, 2025 | 40,000.00 | 40,050.00 | 39,050.00 | 39,200.00 | 39,200.00 | -0.51% | 42,655 |
| Jul 29, 2025 | 39,350.00 | 39,750.00 | 38,700.00 | 39,400.00 | 39,400.00 | 0.13% | 17,354 |
| Jul 28, 2025 | 41,650.00 | 41,650.00 | 39,350.00 | 39,350.00 | 39,350.00 | -3.91% | 35,694 |
| Jul 25, 2025 | 41,000.00 | 41,450.00 | 40,550.00 | 40,950.00 | 40,950.00 | 0.74% | 9,203 |
| Jul 24, 2025 | 41,550.00 | 41,550.00 | 40,600.00 | 40,650.00 | 40,650.00 | -1.57% | 10,370 |
| Jul 23, 2025 | 40,900.00 | 42,500.00 | 40,550.00 | 41,300.00 | 41,300.00 | 0.85% | 15,049 |
| Jul 22, 2025 | 41,000.00 | 41,650.00 | 40,900.00 | 40,950.00 | 40,950.00 | -0.12% | 10,668 |
| Jul 21, 2025 | 41,300.00 | 41,700.00 | 40,800.00 | 41,000.00 | 41,000.00 | -0.73% | 14,153 |
| Jul 18, 2025 | 41,750.00 | 41,750.00 | 40,900.00 | 41,300.00 | 41,300.00 | -0.48% | 14,908 |
| Jul 17, 2025 | 41,650.00 | 41,950.00 | 41,050.00 | 41,500.00 | 41,500.00 | -0.36% | 13,880 |
| Jul 16, 2025 | 42,450.00 | 42,450.00 | 41,550.00 | 41,650.00 | 41,650.00 | -1.54% | 13,077 |
| Jul 15, 2025 | 43,150.00 | 43,150.00 | 42,050.00 | 42,300.00 | 42,300.00 | -2.08% | 14,189 |
| Jul 14, 2025 | 42,300.00 | 43,300.00 | 41,600.00 | 43,200.00 | 43,200.00 | 2.13% | 32,507 |
| Jul 11, 2025 | 42,250.00 | 42,350.00 | 41,700.00 | 42,300.00 | 42,300.00 | 0.24% | 26,002 |
| Jul 10, 2025 | 42,300.00 | 42,400.00 | 41,750.00 | 42,200.00 | 42,200.00 | 0.12% | 22,136 |
| Jul 9, 2025 | 41,750.00 | 42,450.00 | 41,500.00 | 42,150.00 | 42,150.00 | 1.20% | 20,946 |
| Jul 8, 2025 | 40,800.00 | 41,700.00 | 40,800.00 | 41,650.00 | 41,650.00 | 1.96% | 16,698 |
| Jul 7, 2025 | 40,800.00 | 41,400.00 | 40,600.00 | 40,850.00 | 40,850.00 | -0.73% | 17,787 |
| Jul 4, 2025 | 42,000.00 | 42,400.00 | 40,900.00 | 41,150.00 | 41,150.00 | -2.83% | 18,554 |
| Jul 3, 2025 | 42,650.00 | 42,650.00 | 41,450.00 | 42,350.00 | 42,350.00 | 1.32% | 24,409 |
| Jul 2, 2025 | 42,200.00 | 42,200.00 | 40,650.00 | 41,800.00 | 41,800.00 | -0.71% | 13,830 |
| Jul 1, 2025 | 40,500.00 | 42,450.00 | 40,500.00 | 42,100.00 | 42,100.00 | 3.95% | 41,194 |
| Jun 30, 2025 | 40,500.00 | 40,850.00 | 39,950.00 | 40,500.00 | 40,500.00 | -0.25% | 17,696 |