HL Holdings Corporation (KRX:060980)
South Korea · Delayed Price · Currency is KRW 46,600
+1,150 (2.53%)
Last updated: May 22, 2026, 2:13 PM KST
HL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 43,850.00 | 46,000.00 | 43,550.00 | 45,450.00 | 45,450.00 | 6.07% | 33,136 |
| May 20, 2026 | 44,500.00 | 44,500.00 | 42,050.00 | 42,850.00 | 42,850.00 | -3.38% | 57,558 |
| May 19, 2026 | 46,000.00 | 46,900.00 | 43,700.00 | 44,350.00 | 44,350.00 | -4.73% | 74,696 |
| May 18, 2026 | 47,200.00 | 47,450.00 | 44,950.00 | 46,550.00 | 46,550.00 | -0.96% | 39,947 |
| May 15, 2026 | 46,900.00 | 48,250.00 | 46,150.00 | 47,000.00 | 47,000.00 | 0.97% | 61,358 |
| May 14, 2026 | 46,200.00 | 47,100.00 | 46,000.00 | 46,550.00 | 46,550.00 | 1.09% | 40,944 |
| May 13, 2026 | 44,500.00 | 47,150.00 | 44,050.00 | 46,050.00 | 46,050.00 | 3.48% | 49,736 |
| May 12, 2026 | 45,650.00 | 46,150.00 | 44,000.00 | 44,500.00 | 44,500.00 | - | 51,834 |
| May 11, 2026 | 44,100.00 | 45,200.00 | 43,700.00 | 44,500.00 | 44,500.00 | 1.60% | 55,500 |
| May 8, 2026 | 43,050.00 | 44,150.00 | 42,500.00 | 43,800.00 | 43,800.00 | 1.74% | 26,616 |
| May 7, 2026 | 42,900.00 | 43,750.00 | 42,450.00 | 43,050.00 | 43,050.00 | 2.50% | 15,371 |
| May 6, 2026 | 43,400.00 | 43,600.00 | 41,800.00 | 42,000.00 | 42,000.00 | -2.89% | 33,789 |
| May 4, 2026 | 43,900.00 | 44,200.00 | 43,200.00 | 43,250.00 | 43,250.00 | -0.46% | 11,407 |
| Apr 30, 2026 | 44,700.00 | 44,900.00 | 43,300.00 | 43,450.00 | 43,450.00 | -1.81% | 38,201 |
| Apr 29, 2026 | 43,750.00 | 44,500.00 | 43,450.00 | 44,250.00 | 44,250.00 | 1.14% | 18,832 |
| Apr 28, 2026 | 43,850.00 | 44,400.00 | 43,550.00 | 43,750.00 | 43,750.00 | -0.23% | 27,260 |
| Apr 27, 2026 | 43,550.00 | 43,850.00 | 43,250.00 | 43,850.00 | 43,850.00 | 1.74% | 18,961 |
| Apr 24, 2026 | 42,600.00 | 43,150.00 | 42,500.00 | 43,100.00 | 43,100.00 | 2.13% | 11,929 |
| Apr 23, 2026 | 42,850.00 | 43,450.00 | 41,800.00 | 42,200.00 | 42,200.00 | -0.71% | 23,024 |
| Apr 22, 2026 | 42,750.00 | 43,200.00 | 42,050.00 | 42,500.00 | 42,500.00 | -0.70% | 24,817 |
| Apr 21, 2026 | 42,800.00 | 43,400.00 | 42,550.00 | 42,800.00 | 42,800.00 | 0.71% | 17,655 |
| Apr 20, 2026 | 42,300.00 | 42,900.00 | 41,850.00 | 42,500.00 | 42,500.00 | 0.47% | 12,816 |
| Apr 17, 2026 | 42,700.00 | 42,700.00 | 41,950.00 | 42,300.00 | 42,300.00 | -0.12% | 19,950 |
| Apr 16, 2026 | 42,450.00 | 42,800.00 | 42,200.00 | 42,350.00 | 42,350.00 | 0.12% | 24,802 |
| Apr 15, 2026 | 42,650.00 | 42,850.00 | 42,050.00 | 42,300.00 | 42,300.00 | 0.71% | 20,558 |
| Apr 14, 2026 | 42,450.00 | 42,450.00 | 41,800.00 | 42,000.00 | 42,000.00 | 0.60% | 18,478 |
| Apr 13, 2026 | 41,350.00 | 42,250.00 | 41,150.00 | 41,750.00 | 41,750.00 | -0.83% | 10,753 |
| Apr 10, 2026 | 41,500.00 | 42,450.00 | 41,450.00 | 42,100.00 | 42,100.00 | 1.94% | 17,318 |
| Apr 9, 2026 | 41,800.00 | 42,000.00 | 41,050.00 | 41,300.00 | 41,300.00 | -1.08% | 17,437 |
| Apr 8, 2026 | 41,550.00 | 42,100.00 | 41,500.00 | 41,750.00 | 41,750.00 | 2.83% | 15,791 |
| Apr 7, 2026 | 41,300.00 | 41,300.00 | 40,400.00 | 40,600.00 | 40,600.00 | -0.49% | 18,716 |
| Apr 6, 2026 | 41,400.00 | 41,400.00 | 40,700.00 | 40,800.00 | 40,800.00 | -0.37% | 8,706 |
| Apr 3, 2026 | 41,300.00 | 42,150.00 | 40,800.00 | 40,950.00 | 40,950.00 | -0.24% | 25,979 |
| Apr 2, 2026 | 42,650.00 | 42,950.00 | 40,750.00 | 41,050.00 | 41,050.00 | -3.41% | 28,270 |
| Apr 1, 2026 | 42,100.00 | 42,900.00 | 41,850.00 | 42,500.00 | 42,500.00 | 1.67% | 26,515 |
| Mar 31, 2026 | 42,850.00 | 43,200.00 | 41,800.00 | 41,800.00 | 41,800.00 | -3.80% | 29,430 |
| Mar 30, 2026 | 42,950.00 | 44,000.00 | 42,050.00 | 43,450.00 | 43,450.00 | -3.98% | 29,218 |
| Mar 27, 2026 | 44,750.00 | 45,300.00 | 44,100.00 | 45,250.00 | 43,250.00 | 0.22% | 15,642 |
| Mar 26, 2026 | 46,200.00 | 46,200.00 | 45,000.00 | 45,150.00 | 43,154.42 | -2.27% | 14,476 |
| Mar 25, 2026 | 46,100.00 | 46,200.00 | 45,600.00 | 46,200.00 | 44,158.01 | 0.98% | 15,552 |
| Mar 24, 2026 | 45,650.00 | 46,100.00 | 44,800.00 | 45,750.00 | 43,727.90 | 1.22% | 21,836 |
| Mar 23, 2026 | 45,400.00 | 45,550.00 | 44,600.00 | 45,200.00 | 43,202.21 | -2.16% | 28,771 |
| Mar 20, 2026 | 44,800.00 | 47,000.00 | 44,800.00 | 46,200.00 | 44,158.01 | 3.13% | 48,151 |
| Mar 19, 2026 | 45,500.00 | 45,550.00 | 44,600.00 | 44,800.00 | 42,819.89 | -1.86% | 16,043 |
| Mar 18, 2026 | 45,900.00 | 46,200.00 | 45,350.00 | 45,650.00 | 43,632.32 | 0.33% | 15,164 |
| Mar 17, 2026 | 45,200.00 | 46,050.00 | 44,650.00 | 45,500.00 | 43,488.95 | 2.48% | 23,806 |
| Mar 16, 2026 | 44,050.00 | 44,900.00 | 43,800.00 | 44,400.00 | 42,437.57 | 1.25% | 21,506 |
| Mar 13, 2026 | 43,550.00 | 44,450.00 | 43,250.00 | 43,850.00 | 41,911.88 | -0.90% | 17,849 |
| Mar 12, 2026 | 44,050.00 | 45,100.00 | 43,700.00 | 44,250.00 | 42,294.20 | 0.23% | 19,827 |
| Mar 11, 2026 | 43,700.00 | 45,400.00 | 43,600.00 | 44,150.00 | 42,198.62 | 2.08% | 34,027 |