HL Holdings Corporation (KRX:060980)
South Korea · Delayed Price · Currency is KRW 43,500
-750 (-1.69%)
At close: Apr 30, 2026
HL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 43,100.00 | 43,850.00 | 42,850.00 | 43,250.00 | 41,338.40 | 2.85% | 13,623 |
| Mar 9, 2026 | 41,850.00 | 42,400.00 | 41,100.00 | 42,050.00 | 40,191.44 | -3.22% | 29,404 |
| Mar 6, 2026 | 42,700.00 | 43,550.00 | 42,250.00 | 43,450.00 | 41,529.56 | 1.28% | 24,571 |
| Mar 5, 2026 | 42,700.00 | 44,450.00 | 42,700.00 | 42,900.00 | 41,003.87 | 5.41% | 46,042 |
| Mar 4, 2026 | 45,500.00 | 45,500.00 | 40,300.00 | 40,700.00 | 38,901.10 | -13.22% | 90,815 |
| Mar 3, 2026 | 48,300.00 | 48,800.00 | 46,750.00 | 46,900.00 | 44,827.07 | -5.35% | 38,250 |
| Feb 27, 2026 | 50,600.00 | 50,900.00 | 49,500.00 | 49,550.00 | 47,359.94 | -3.97% | 32,572 |
| Feb 26, 2026 | 51,500.00 | 52,100.00 | 50,000.00 | 51,600.00 | 49,319.34 | - | 58,203 |
| Feb 25, 2026 | 48,350.00 | 52,800.00 | 48,250.00 | 51,600.00 | 49,319.34 | 7.95% | 123,346 |
| Feb 24, 2026 | 48,650.00 | 48,650.00 | 47,500.00 | 47,800.00 | 45,687.29 | -1.75% | 34,248 |
| Feb 23, 2026 | 49,000.00 | 49,400.00 | 47,500.00 | 48,650.00 | 46,499.72 | 3.95% | 50,487 |
| Feb 20, 2026 | 46,950.00 | 47,300.00 | 46,550.00 | 46,800.00 | 44,731.49 | -0.21% | 28,229 |
| Feb 19, 2026 | 47,200.00 | 47,300.00 | 46,600.00 | 46,900.00 | 44,827.07 | 0.43% | 25,935 |