HL Holdings Corporation (KRX:060980)
South Korea · Delayed Price · Currency is KRW 37,700
-100 (-0.26%)
At close: Jul 22, 2026
HL Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 38,150.00 | 39,100.00 | 37,700.00 | 37,700.00 | 37,700.00 | -0.26% | 25,196 |
| Jul 21, 2026 | 37,050.00 | 38,000.00 | 36,900.00 | 37,800.00 | 37,800.00 | 2.16% | 11,513 |
| Jul 20, 2026 | 37,800.00 | 37,800.00 | 36,850.00 | 37,000.00 | 37,000.00 | -2.25% | 21,222 |
| Jul 16, 2026 | 37,400.00 | 38,300.00 | 37,100.00 | 37,850.00 | 37,850.00 | 1.61% | 10,777 |
| Jul 15, 2026 | 37,400.00 | 38,350.00 | 37,150.00 | 37,250.00 | 37,250.00 | - | 10,385 |
| Jul 14, 2026 | 37,550.00 | 37,800.00 | 36,500.00 | 37,250.00 | 37,250.00 | -0.67% | 20,358 |
| Jul 13, 2026 | 38,300.00 | 39,550.00 | 37,500.00 | 37,500.00 | 37,500.00 | -3.10% | 13,776 |
| Jul 10, 2026 | 37,400.00 | 39,250.00 | 37,250.00 | 38,700.00 | 38,700.00 | 4.74% | 16,873 |
| Jul 9, 2026 | 38,250.00 | 38,250.00 | 36,900.00 | 36,950.00 | 36,950.00 | -3.52% | 37,157 |
| Jul 8, 2026 | 38,400.00 | 38,900.00 | 37,800.00 | 38,300.00 | 38,300.00 | -0.26% | 16,850 |
| Jul 7, 2026 | 38,900.00 | 39,750.00 | 37,750.00 | 38,400.00 | 38,400.00 | -1.29% | 18,349 |
| Jul 6, 2026 | 38,650.00 | 39,500.00 | 38,200.00 | 38,900.00 | 38,900.00 | 0.65% | 10,724 |
| Jul 3, 2026 | 38,300.00 | 39,300.00 | 37,550.00 | 38,650.00 | 38,650.00 | 0.91% | 15,538 |
| Jul 2, 2026 | 38,750.00 | 40,800.00 | 37,800.00 | 38,300.00 | 38,300.00 | -1.54% | 23,545 |
| Jul 1, 2026 | 38,850.00 | 38,950.00 | 38,300.00 | 38,900.00 | 38,900.00 | 1.04% | 16,205 |
| Jun 30, 2026 | 39,400.00 | 39,400.00 | 38,500.00 | 38,500.00 | 38,500.00 | -1.91% | 13,927 |
| Jun 29, 2026 | 38,850.00 | 39,650.00 | 37,400.00 | 39,250.00 | 39,250.00 | 3.70% | 27,683 |
| Jun 26, 2026 | 39,750.00 | 39,750.00 | 37,750.00 | 38,950.00 | 37,850.00 | -0.89% | 41,165 |
| Jun 25, 2026 | 40,050.00 | 40,450.00 | 39,300.00 | 39,300.00 | 38,190.12 | -1.75% | 34,911 |
| Jun 24, 2026 | 39,500.00 | 40,800.00 | 39,200.00 | 40,000.00 | 38,870.35 | 1.52% | 30,288 |
| Jun 23, 2026 | 41,700.00 | 41,700.00 | 39,250.00 | 39,400.00 | 38,287.29 | -5.52% | 48,508 |
| Jun 22, 2026 | 42,500.00 | 42,600.00 | 41,550.00 | 41,700.00 | 40,522.34 | -2.57% | 31,203 |
| Jun 19, 2026 | 44,100.00 | 44,100.00 | 41,750.00 | 42,800.00 | 41,591.27 | -2.62% | 38,795 |
| Jun 18, 2026 | 46,200.00 | 47,000.00 | 43,950.00 | 43,950.00 | 42,708.79 | -5.18% | 30,532 |
| Jun 17, 2026 | 47,450.00 | 48,150.00 | 46,200.00 | 46,350.00 | 45,041.01 | -4.83% | 40,348 |
| Jun 16, 2026 | 47,050.00 | 49,000.00 | 46,150.00 | 48,700.00 | 47,324.65 | 3.62% | 52,272 |
| Jun 15, 2026 | 45,950.00 | 48,100.00 | 45,000.00 | 47,000.00 | 45,672.66 | 2.17% | 55,880 |
| Jun 12, 2026 | 42,250.00 | 47,000.00 | 42,250.00 | 46,000.00 | 44,700.90 | 12.20% | 73,153 |
| Jun 11, 2026 | 40,000.00 | 41,550.00 | 39,650.00 | 41,000.00 | 39,842.11 | 1.11% | 32,776 |
| Jun 10, 2026 | 41,200.00 | 41,500.00 | 40,050.00 | 40,550.00 | 39,404.81 | -1.58% | 19,665 |
| Jun 9, 2026 | 40,600.00 | 41,250.00 | 40,350.00 | 41,200.00 | 40,036.46 | 1.73% | 22,479 |
| Jun 8, 2026 | 41,450.00 | 42,000.00 | 40,250.00 | 40,500.00 | 39,356.23 | -5.81% | 35,491 |
| Jun 5, 2026 | 43,700.00 | 44,300.00 | 41,900.00 | 43,000.00 | 41,785.62 | -2.38% | 36,753 |
| Jun 4, 2026 | 44,650.00 | 45,300.00 | 43,900.00 | 44,050.00 | 42,805.97 | -1.01% | 39,371 |
| Jun 2, 2026 | 45,300.00 | 45,650.00 | 43,800.00 | 44,500.00 | 43,243.26 | 0.23% | 42,381 |
| Jun 1, 2026 | 45,300.00 | 45,950.00 | 43,500.00 | 44,400.00 | 43,146.08 | -1.22% | 29,696 |
| May 29, 2026 | 46,300.00 | 46,300.00 | 44,300.00 | 44,950.00 | 43,680.55 | 0.45% | 54,543 |
| May 28, 2026 | 45,500.00 | 45,500.00 | 43,050.00 | 44,750.00 | 43,486.20 | 0.34% | 26,096 |
| May 27, 2026 | 46,400.00 | 46,550.00 | 44,000.00 | 44,600.00 | 43,340.44 | -3.88% | 65,824 |
| May 26, 2026 | 47,900.00 | 47,950.00 | 45,300.00 | 46,400.00 | 45,089.60 | -1.28% | 62,451 |
| May 22, 2026 | 45,850.00 | 47,200.00 | 45,300.00 | 47,000.00 | 45,672.66 | 3.41% | 29,759 |
| May 21, 2026 | 43,850.00 | 46,000.00 | 43,550.00 | 45,450.00 | 44,166.43 | 6.07% | 33,136 |
| May 20, 2026 | 44,500.00 | 44,500.00 | 42,050.00 | 42,850.00 | 41,639.86 | -3.38% | 57,558 |
| May 19, 2026 | 46,000.00 | 46,900.00 | 43,700.00 | 44,350.00 | 43,097.50 | -4.73% | 74,696 |
| May 18, 2026 | 47,200.00 | 47,450.00 | 44,950.00 | 46,550.00 | 45,235.37 | -0.96% | 39,947 |
| May 15, 2026 | 46,900.00 | 48,250.00 | 46,150.00 | 47,000.00 | 45,672.66 | 0.97% | 61,358 |
| May 14, 2026 | 46,200.00 | 47,100.00 | 46,000.00 | 46,550.00 | 45,235.37 | 1.09% | 40,944 |
| May 13, 2026 | 44,500.00 | 47,150.00 | 44,050.00 | 46,050.00 | 44,749.49 | 3.48% | 49,736 |
| May 12, 2026 | 45,650.00 | 46,150.00 | 44,000.00 | 44,500.00 | 43,243.26 | - | 51,834 |
| May 11, 2026 | 44,100.00 | 45,200.00 | 43,700.00 | 44,500.00 | 43,243.26 | 1.60% | 55,500 |