HL Holdings Corporation (KRX:060980)
South Korea flag South Korea · Delayed Price · Currency is KRW
39,400
-200 (-0.51%)
Last updated: Oct 2, 2025, 9:00 AM KST

HL Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202539,950.0039,950.0039,200.0039,350.0039,350.00-0.63%16,805
Oct 1, 202540,050.0040,050.0039,450.0039,600.0039,600.000.13%13,743
Sep 30, 202539,600.0039,950.0039,350.0039,550.0039,550.00-0.13%13,275
Sep 29, 202540,250.0040,250.0039,450.0039,600.0039,600.00-1.61%15,085
Sep 26, 202540,000.0040,250.0039,050.0040,250.0040,250.001.13%19,922
Sep 25, 202540,300.0040,450.0039,500.0039,800.0039,800.00-0.75%13,400
Sep 24, 202540,000.0040,500.0039,500.0040,100.0040,100.000.50%15,379
Sep 23, 202540,600.0040,600.0039,800.0039,900.0039,900.00-1.72%17,004
Sep 22, 202541,200.0041,200.0040,450.0040,600.0040,600.00-1.22%8,882
Sep 19, 202541,100.0041,700.0040,500.0041,100.0041,100.00-9,249
Sep 18, 202541,500.0041,700.0040,300.0041,100.0041,100.00-0.60%13,732
Sep 17, 202541,650.0041,900.0038,500.0041,350.0041,350.00-0.72%25,211
Sep 16, 202542,900.0042,900.0041,500.0041,650.0041,650.00-0.72%13,939
Sep 15, 202542,300.0042,400.0041,550.0041,950.0041,950.000.60%20,590
Sep 12, 202542,150.0042,500.0041,700.0041,700.0041,700.00-1.07%14,379
Sep 11, 202542,000.0042,350.0041,700.0042,150.0042,150.000.60%13,377
Sep 10, 202540,800.0042,200.0040,800.0041,900.0041,900.002.70%36,986
Sep 9, 202540,150.0041,500.0040,150.0040,800.0040,800.000.74%22,083
Sep 8, 202540,250.0040,800.0040,200.0040,500.0040,500.000.37%6,913
Sep 5, 202540,650.0040,700.0040,050.0040,350.0040,350.000.37%10,739
Sep 4, 202539,400.0040,550.0039,400.0040,200.0040,200.002.42%25,247
Sep 3, 202539,300.0039,950.0039,050.0039,250.0039,250.00-1.01%9,771
Sep 2, 202539,500.0039,900.0039,150.0039,650.0039,650.000.13%11,702
Sep 1, 202539,150.0039,950.0038,950.0039,600.0039,600.000.38%16,081
Aug 29, 202539,150.0039,500.0038,750.0039,450.0039,450.000.77%13,058
Aug 28, 202538,750.0039,450.0038,350.0039,150.0039,150.001.56%8,008
Aug 27, 202538,450.0038,900.0038,250.0038,550.0038,550.000.92%9,496
Aug 26, 202538,450.0038,600.0038,050.0038,200.0038,200.00-0.65%7,643
Aug 25, 202538,450.0038,500.0038,000.0038,450.0038,450.000.13%11,456
Aug 22, 202539,800.0039,800.0037,800.0038,400.0038,400.000.92%21,562
Aug 21, 202538,800.0038,800.0037,900.0038,050.0038,050.00-1.04%6,899
Aug 20, 202537,900.0038,450.0037,200.0038,450.0038,450.001.18%13,330
Aug 19, 202537,400.0038,250.0037,200.0038,000.0038,000.001.47%15,694
Aug 18, 202538,400.0038,400.0037,200.0037,450.0037,450.00-2.47%19,023
Aug 14, 202538,150.0038,600.0037,600.0038,400.0038,400.000.66%38,080
Aug 13, 202538,550.0039,000.0038,000.0038,150.0038,150.00-0.65%17,420
Aug 12, 202538,800.0039,600.0038,300.0038,400.0038,400.00-1.16%18,015
Aug 11, 202538,800.0040,200.0038,700.0038,850.0038,850.00-0.89%10,317
Aug 8, 202539,500.0039,950.0039,000.0039,200.0039,200.00-0.76%8,245
Aug 7, 202539,600.0040,050.0039,450.0039,500.0039,500.00-1.25%9,188
Aug 6, 202539,400.0040,300.0038,300.0040,000.0040,000.001.39%10,420
Aug 5, 202539,100.0040,650.0038,900.0039,450.0039,450.000.90%29,350
Aug 4, 202537,800.0039,350.0037,650.0039,100.0039,100.003.03%17,995
Aug 1, 202539,600.0039,650.0037,900.0037,950.0037,950.00-3.07%37,256
Jul 31, 202539,300.0040,050.0039,100.0039,150.0039,150.00-0.13%26,800
Jul 30, 202540,000.0040,050.0039,050.0039,200.0039,200.00-0.51%42,655
Jul 29, 202539,350.0039,750.0038,700.0039,400.0039,400.000.13%17,354
Jul 28, 202541,650.0041,650.0039,350.0039,350.0039,350.00-3.91%35,694
Jul 25, 202541,000.0041,450.0040,550.0040,950.0040,950.000.74%9,203
Jul 24, 202541,550.0041,550.0040,600.0040,650.0040,650.00-1.57%10,370