HL Holdings Corporation (KRX:060980)
South Korea · Delayed Price · Currency is KRW 40,500
-350 (-0.86%)
Sep 1, 2026, 3:30 PM KST
HL Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 40,850.00 | 40,850.00 | 39,850.00 | 40,500.00 | 40,500.00 | -0.86% | 7,372 |
| Aug 31, 2026 | 39,750.00 | 40,850.00 | 39,550.00 | 40,850.00 | 40,850.00 | 0.86% | 5,303 |
| Aug 28, 2026 | 39,800.00 | 40,850.00 | 39,250.00 | 40,500.00 | 40,500.00 | 2.02% | 10,324 |
| Aug 27, 2026 | 39,550.00 | 39,800.00 | 39,250.00 | 39,700.00 | 39,700.00 | 0.51% | 7,703 |
| Aug 26, 2026 | 39,750.00 | 39,950.00 | 39,200.00 | 39,500.00 | 39,500.00 | -0.63% | 8,940 |
| Aug 25, 2026 | 39,800.00 | 39,800.00 | 38,800.00 | 39,750.00 | 39,750.00 | 1.02% | 10,234 |
| Aug 24, 2026 | 38,750.00 | 39,700.00 | 38,600.00 | 39,350.00 | 39,350.00 | 1.81% | 5,777 |
| Aug 21, 2026 | 39,800.00 | 39,800.00 | 38,450.00 | 38,650.00 | 38,650.00 | -3.25% | 13,816 |
| Aug 20, 2026 | 40,000.00 | 40,100.00 | 38,850.00 | 39,950.00 | 39,950.00 | 2.04% | 10,025 |
| Aug 19, 2026 | 40,200.00 | 40,200.00 | 38,900.00 | 39,150.00 | 39,150.00 | -2.61% | 13,991 |
| Aug 18, 2026 | 41,300.00 | 41,300.00 | 39,100.00 | 40,200.00 | 40,200.00 | -2.19% | 24,921 |
| Aug 14, 2026 | 40,400.00 | 41,850.00 | 40,400.00 | 41,100.00 | 41,100.00 | 1.73% | 22,049 |
| Aug 13, 2026 | 40,400.00 | 41,100.00 | 40,200.00 | 40,400.00 | 40,400.00 | 0.87% | 12,151 |
| Aug 12, 2026 | 40,500.00 | 41,050.00 | 40,000.00 | 40,050.00 | 40,050.00 | -1.35% | 22,820 |
| Aug 11, 2026 | 40,000.00 | 41,200.00 | 39,700.00 | 40,600.00 | 40,600.00 | 1.50% | 18,865 |
| Aug 10, 2026 | 39,150.00 | 40,150.00 | 38,700.00 | 40,000.00 | 40,000.00 | 2.30% | 13,645 |
| Aug 7, 2026 | 39,000.00 | 40,000.00 | 38,650.00 | 39,100.00 | 39,100.00 | -1.01% | 16,819 |
| Aug 6, 2026 | 39,150.00 | 39,850.00 | 38,950.00 | 39,500.00 | 39,500.00 | 0.89% | 14,905 |
| Aug 5, 2026 | 38,800.00 | 39,200.00 | 38,650.00 | 39,150.00 | 39,150.00 | 1.82% | 8,651 |
| Aug 4, 2026 | 37,600.00 | 38,450.00 | 37,350.00 | 38,450.00 | 38,450.00 | 2.81% | 18,945 |
| Aug 3, 2026 | 37,600.00 | 38,200.00 | 37,400.00 | 37,400.00 | 37,400.00 | -0.53% | 10,851 |
| Jul 31, 2026 | 37,200.00 | 37,950.00 | 36,700.00 | 37,600.00 | 37,600.00 | 3.44% | 16,691 |
| Jul 30, 2026 | 35,500.00 | 37,050.00 | 35,500.00 | 36,350.00 | 36,350.00 | 0.83% | 19,841 |
| Jul 29, 2026 | 36,800.00 | 37,850.00 | 35,650.00 | 36,050.00 | 36,050.00 | -1.50% | 26,618 |
| Jul 28, 2026 | 37,650.00 | 38,000.00 | 36,100.00 | 36,600.00 | 36,600.00 | -3.81% | 23,752 |
| Jul 27, 2026 | 38,200.00 | 38,750.00 | 37,900.00 | 38,050.00 | 38,050.00 | -0.13% | 10,743 |
| Jul 24, 2026 | 39,000.00 | 39,800.00 | 37,550.00 | 38,100.00 | 38,100.00 | -1.80% | 12,690 |
| Jul 23, 2026 | 37,850.00 | 38,950.00 | 37,600.00 | 38,800.00 | 38,800.00 | 2.92% | 15,679 |
| 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 |