HL Holdings Corporation (KRX:060980)
South Korea · Delayed Price · Currency is KRW 40,200
-200 (-0.50%)
At close: Oct 24, 2025
HL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 40,450.00 | 40,800.00 | 40,050.00 | 40,200.00 | 40,200.00 | -0.50% | 18,940 |
| Oct 23, 2025 | 41,100.00 | 41,300.00 | 40,350.00 | 40,400.00 | 40,400.00 | -1.82% | 22,563 |
| Oct 22, 2025 | 40,900.00 | 41,550.00 | 40,700.00 | 41,150.00 | 41,150.00 | 0.86% | 14,925 |
| Oct 21, 2025 | 41,200.00 | 41,650.00 | 40,800.00 | 40,800.00 | 40,800.00 | 0.37% | 13,455 |
| Oct 20, 2025 | 40,800.00 | 41,450.00 | 40,500.00 | 40,650.00 | 40,650.00 | -0.61% | 22,706 |
| Oct 17, 2025 | 41,100.00 | 41,500.00 | 40,550.00 | 40,900.00 | 40,900.00 | -0.49% | 16,882 |
| Oct 16, 2025 | 41,950.00 | 42,350.00 | 40,900.00 | 41,100.00 | 41,100.00 | -1.91% | 24,068 |
| Oct 15, 2025 | 41,250.00 | 42,200.00 | 40,700.00 | 41,900.00 | 41,900.00 | 1.33% | 176,728 |
| Oct 14, 2025 | 41,400.00 | 41,950.00 | 40,200.00 | 41,350.00 | 41,350.00 | 0.12% | 36,001 |
| Oct 13, 2025 | 40,550.00 | 41,550.00 | 39,750.00 | 41,300.00 | 41,300.00 | 1.85% | 31,974 |
| Oct 10, 2025 | 39,950.00 | 41,250.00 | 39,700.00 | 40,550.00 | 40,550.00 | 3.05% | 52,027 |
| Oct 2, 2025 | 39,950.00 | 39,950.00 | 39,200.00 | 39,350.00 | 39,350.00 | -0.63% | 16,805 |
| Oct 1, 2025 | 40,050.00 | 40,050.00 | 39,450.00 | 39,600.00 | 39,600.00 | 0.13% | 13,743 |
| Sep 30, 2025 | 39,600.00 | 39,950.00 | 39,350.00 | 39,550.00 | 39,550.00 | -0.13% | 13,275 |
| Sep 29, 2025 | 40,250.00 | 40,250.00 | 39,450.00 | 39,600.00 | 39,600.00 | -1.61% | 15,085 |
| Sep 26, 2025 | 40,000.00 | 40,250.00 | 39,050.00 | 40,250.00 | 40,250.00 | 1.13% | 19,922 |
| Sep 25, 2025 | 40,300.00 | 40,450.00 | 39,500.00 | 39,800.00 | 39,800.00 | -0.75% | 13,400 |
| Sep 24, 2025 | 40,000.00 | 40,500.00 | 39,500.00 | 40,100.00 | 40,100.00 | 0.50% | 15,379 |
| Sep 23, 2025 | 40,600.00 | 40,600.00 | 39,800.00 | 39,900.00 | 39,900.00 | -1.72% | 17,004 |
| Sep 22, 2025 | 41,200.00 | 41,200.00 | 40,450.00 | 40,600.00 | 40,600.00 | -1.22% | 8,882 |
| Sep 19, 2025 | 41,100.00 | 41,700.00 | 40,500.00 | 41,100.00 | 41,100.00 | - | 9,249 |
| Sep 18, 2025 | 41,500.00 | 41,700.00 | 40,300.00 | 41,100.00 | 41,100.00 | -0.60% | 13,732 |
| Sep 17, 2025 | 41,650.00 | 41,900.00 | 38,500.00 | 41,350.00 | 41,350.00 | -0.72% | 25,211 |
| Sep 16, 2025 | 42,900.00 | 42,900.00 | 41,500.00 | 41,650.00 | 41,650.00 | -0.72% | 13,939 |
| Sep 15, 2025 | 42,300.00 | 42,400.00 | 41,550.00 | 41,950.00 | 41,950.00 | 0.60% | 20,590 |
| Sep 12, 2025 | 42,150.00 | 42,500.00 | 41,700.00 | 41,700.00 | 41,700.00 | -1.07% | 14,379 |
| Sep 11, 2025 | 42,000.00 | 42,350.00 | 41,700.00 | 42,150.00 | 42,150.00 | 0.60% | 13,377 |
| Sep 10, 2025 | 40,800.00 | 42,200.00 | 40,800.00 | 41,900.00 | 41,900.00 | 2.70% | 36,986 |
| Sep 9, 2025 | 40,150.00 | 41,500.00 | 40,150.00 | 40,800.00 | 40,800.00 | 0.74% | 22,083 |
| 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 |