HL Mando Corporation (KRX:204320)
South Korea · Delayed Price · Currency is KRW 49,200
-1,800 (-3.53%)
Last updated: Apr 2, 2026, 10:59 AM KST
HL Mando Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 50,400.00 | 51,500.00 | 49,750.00 | 51,000.00 | 51,000.00 | 3.98% | 253,005 |
| Mar 31, 2026 | 48,950.00 | 51,900.00 | 48,150.00 | 49,050.00 | 49,050.00 | -1.41% | 277,510 |
| Mar 30, 2026 | 48,800.00 | 49,800.00 | 47,950.00 | 49,750.00 | 49,750.00 | -2.83% | 250,447 |
| Mar 27, 2026 | 49,950.00 | 51,400.00 | 49,300.00 | 51,200.00 | 50,450.00 | -0.58% | 230,794 |
| Mar 26, 2026 | 52,800.00 | 52,800.00 | 51,000.00 | 51,500.00 | 50,745.61 | -1.72% | 173,146 |
| Mar 25, 2026 | 53,400.00 | 54,000.00 | 52,200.00 | 52,400.00 | 51,632.42 | -0.57% | 256,147 |
| Mar 24, 2026 | 53,600.00 | 53,600.00 | 51,100.00 | 52,700.00 | 51,928.03 | 2.33% | 260,693 |
| Mar 23, 2026 | 52,200.00 | 52,400.00 | 50,700.00 | 51,500.00 | 50,745.61 | -4.45% | 297,585 |
| Mar 20, 2026 | 53,800.00 | 54,200.00 | 53,300.00 | 53,900.00 | 53,110.45 | 1.70% | 237,116 |
| Mar 19, 2026 | 52,700.00 | 53,600.00 | 52,500.00 | 53,000.00 | 52,223.63 | -2.57% | 182,384 |
| Mar 18, 2026 | 53,500.00 | 54,600.00 | 53,400.00 | 54,400.00 | 53,603.13 | 3.62% | 282,931 |
| Mar 17, 2026 | 52,500.00 | 53,700.00 | 52,000.00 | 52,500.00 | 51,730.96 | 2.94% | 272,493 |
| Mar 16, 2026 | 51,400.00 | 51,600.00 | 50,300.00 | 51,000.00 | 50,252.93 | -1.92% | 242,950 |
| Mar 13, 2026 | 52,700.00 | 52,900.00 | 51,500.00 | 52,000.00 | 51,238.28 | -5.28% | 544,159 |
| Mar 12, 2026 | 53,600.00 | 54,900.00 | 52,900.00 | 54,900.00 | 54,095.80 | 2.62% | 313,342 |
| Mar 11, 2026 | 54,900.00 | 55,350.00 | 52,500.00 | 53,500.00 | 52,716.31 | 1.71% | 363,731 |
| Mar 10, 2026 | 53,500.00 | 54,000.00 | 51,100.00 | 52,600.00 | 51,829.49 | 4.57% | 306,657 |
| Mar 9, 2026 | 50,100.00 | 50,400.00 | 48,450.00 | 50,300.00 | 49,563.18 | -6.51% | 403,977 |
| Mar 6, 2026 | 51,900.00 | 54,200.00 | 51,600.00 | 53,800.00 | 53,011.91 | -0.19% | 517,396 |
| Mar 5, 2026 | 52,500.00 | 54,400.00 | 52,000.00 | 53,900.00 | 53,110.45 | 12.29% | 558,781 |
| Mar 4, 2026 | 53,600.00 | 55,300.00 | 46,850.00 | 48,000.00 | 47,296.88 | -16.67% | 998,624 |
| Mar 3, 2026 | 62,200.00 | 63,200.00 | 57,500.00 | 57,600.00 | 56,756.25 | -8.28% | 880,798 |
| Feb 27, 2026 | 61,800.00 | 65,000.00 | 60,400.00 | 62,800.00 | 61,880.08 | -0.48% | 1,089,383 |
| Feb 26, 2026 | 63,000.00 | 63,300.00 | 61,100.00 | 63,100.00 | 62,175.68 | 1.45% | 671,344 |
| Feb 25, 2026 | 61,100.00 | 64,200.00 | 60,400.00 | 62,200.00 | 61,288.87 | 3.49% | 1,545,295 |
| Feb 24, 2026 | 59,700.00 | 60,300.00 | 59,000.00 | 60,100.00 | 59,219.63 | 0.17% | 333,127 |
| Feb 23, 2026 | 61,200.00 | 62,600.00 | 59,600.00 | 60,000.00 | 59,121.09 | 0.33% | 589,683 |
| Feb 20, 2026 | 60,800.00 | 61,000.00 | 59,700.00 | 59,800.00 | 58,924.02 | -0.66% | 464,498 |
| Feb 19, 2026 | 58,700.00 | 61,200.00 | 58,200.00 | 60,200.00 | 59,318.16 | 3.44% | 507,788 |
| Feb 13, 2026 | 59,300.00 | 60,300.00 | 58,200.00 | 58,200.00 | 57,347.46 | -4.12% | 486,817 |
| Feb 12, 2026 | 60,000.00 | 60,700.00 | 58,500.00 | 60,700.00 | 59,810.84 | 1.34% | 483,701 |
| Feb 11, 2026 | 59,600.00 | 61,150.00 | 59,200.00 | 59,900.00 | 59,022.56 | 1.53% | 547,572 |
| Feb 10, 2026 | 60,100.00 | 62,300.00 | 58,800.00 | 59,000.00 | 58,135.74 | 1.72% | 943,481 |
| Feb 9, 2026 | 59,700.00 | 59,700.00 | 57,000.00 | 58,000.00 | 57,150.39 | -0.17% | 1,002,956 |
| Feb 6, 2026 | 58,900.00 | 60,500.00 | 56,100.00 | 58,100.00 | 57,248.93 | -5.53% | 1,098,802 |
| Feb 5, 2026 | 62,100.00 | 64,300.00 | 61,200.00 | 61,500.00 | 60,599.12 | -2.84% | 587,238 |
| Feb 4, 2026 | 63,200.00 | 64,500.00 | 61,900.00 | 63,300.00 | 62,372.75 | 0.64% | 562,307 |
| Feb 3, 2026 | 62,700.00 | 63,000.00 | 60,000.00 | 62,900.00 | 61,978.61 | 2.44% | 1,049,183 |
| Feb 2, 2026 | 61,800.00 | 64,200.00 | 60,300.00 | 61,400.00 | 60,500.59 | -3.76% | 672,677 |
| Jan 30, 2026 | 64,800.00 | 64,900.00 | 63,300.00 | 63,800.00 | 62,865.43 | -2.89% | 757,744 |
| Jan 29, 2026 | 65,300.00 | 67,000.00 | 64,000.00 | 65,700.00 | 64,737.60 | 2.18% | 1,545,214 |
| Jan 28, 2026 | 66,300.00 | 66,400.00 | 64,000.00 | 64,300.00 | 63,358.11 | -0.46% | 936,718 |
| Jan 27, 2026 | 62,900.00 | 65,300.00 | 62,000.00 | 64,600.00 | 63,653.71 | 0.16% | 1,083,722 |
| Jan 26, 2026 | 64,000.00 | 65,800.00 | 63,200.00 | 64,500.00 | 63,555.18 | -1.53% | 1,141,498 |
| Jan 23, 2026 | 66,900.00 | 68,200.00 | 64,800.00 | 65,500.00 | 64,540.53 | -3.53% | 1,644,337 |
| Jan 22, 2026 | 74,000.00 | 75,000.00 | 66,900.00 | 67,900.00 | 66,905.37 | -4.90% | 2,934,852 |
| Jan 21, 2026 | 61,600.00 | 75,800.00 | 61,400.00 | 71,400.00 | 70,354.10 | 12.26% | 6,796,873 |
| Jan 20, 2026 | 68,800.00 | 68,800.00 | 62,200.00 | 63,600.00 | 62,668.36 | -5.64% | 2,345,285 |
| Jan 19, 2026 | 65,600.00 | 68,500.00 | 64,000.00 | 67,400.00 | 66,412.70 | 4.98% | 2,948,221 |
| Jan 16, 2026 | 64,100.00 | 68,300.00 | 62,000.00 | 64,200.00 | 63,259.57 | 2.72% | 4,165,500 |