HL Mando Corporation (KRX:204320)
South Korea · Delayed Price · Currency is KRW 34,150
+1,050 (3.17%)
Last updated: Oct 16, 2025, 12:10 PM KST
HL Mando Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 32,950.00 | 33,150.00 | 32,800.00 | 33,100.00 | 33,100.00 | 0.76% | 124,472 |
| Oct 14, 2025 | 32,650.00 | 33,500.00 | 32,650.00 | 32,850.00 | 32,850.00 | - | 163,927 |
| Oct 13, 2025 | 32,800.00 | 33,050.00 | 32,150.00 | 32,850.00 | 32,850.00 | - | 118,375 |
| Oct 10, 2025 | 33,600.00 | 33,600.00 | 32,800.00 | 32,850.00 | 32,850.00 | -3.24% | 261,761 |
| Oct 2, 2025 | 33,650.00 | 34,150.00 | 33,600.00 | 33,950.00 | 33,950.00 | 1.19% | 190,424 |
| Oct 1, 2025 | 33,400.00 | 33,900.00 | 33,400.00 | 33,550.00 | 33,550.00 | -0.15% | 69,528 |
| Sep 30, 2025 | 33,650.00 | 33,950.00 | 33,500.00 | 33,600.00 | 33,600.00 | -0.59% | 83,343 |
| Sep 29, 2025 | 34,250.00 | 34,250.00 | 33,650.00 | 33,800.00 | 33,800.00 | -0.44% | 101,713 |
| Sep 26, 2025 | 34,500.00 | 34,550.00 | 33,650.00 | 33,950.00 | 33,950.00 | -2.30% | 168,783 |
| Sep 25, 2025 | 34,700.00 | 34,900.00 | 34,500.00 | 34,750.00 | 34,750.00 | 0.14% | 72,128 |
| Sep 24, 2025 | 35,200.00 | 35,200.00 | 34,600.00 | 34,700.00 | 34,700.00 | -1.56% | 89,305 |
| Sep 23, 2025 | 35,200.00 | 35,600.00 | 35,050.00 | 35,250.00 | 35,250.00 | 0.57% | 124,319 |
| Sep 22, 2025 | 35,550.00 | 35,650.00 | 35,000.00 | 35,050.00 | 35,050.00 | -1.41% | 130,381 |
| Sep 19, 2025 | 35,400.00 | 35,700.00 | 34,850.00 | 35,550.00 | 35,550.00 | - | 239,837 |
| Sep 18, 2025 | 35,100.00 | 35,650.00 | 34,700.00 | 35,550.00 | 35,550.00 | 1.28% | 178,232 |
| Sep 17, 2025 | 34,850.00 | 35,100.00 | 34,550.00 | 35,100.00 | 35,100.00 | 0.72% | 120,280 |
| Sep 16, 2025 | 34,750.00 | 35,050.00 | 34,500.00 | 34,850.00 | 34,850.00 | 0.43% | 135,009 |
| Sep 15, 2025 | 35,150.00 | 35,250.00 | 34,300.00 | 34,700.00 | 34,700.00 | -1.84% | 192,503 |
| Sep 12, 2025 | 35,850.00 | 35,900.00 | 35,150.00 | 35,350.00 | 35,350.00 | -1.39% | 263,753 |
| Sep 11, 2025 | 35,300.00 | 35,850.00 | 35,000.00 | 35,850.00 | 35,850.00 | 2.14% | 291,051 |
| Sep 10, 2025 | 34,500.00 | 35,400.00 | 34,400.00 | 35,100.00 | 35,100.00 | 1.59% | 159,560 |
| Sep 9, 2025 | 34,500.00 | 34,750.00 | 34,200.00 | 34,550.00 | 34,550.00 | 1.02% | 125,291 |
| Sep 8, 2025 | 35,000.00 | 35,000.00 | 33,850.00 | 34,200.00 | 34,200.00 | -2.98% | 438,992 |
| Sep 5, 2025 | 35,800.00 | 35,900.00 | 34,950.00 | 35,250.00 | 35,250.00 | -1.54% | 134,704 |
| Sep 4, 2025 | 35,350.00 | 35,850.00 | 35,350.00 | 35,800.00 | 35,800.00 | 0.85% | 78,421 |
| Sep 3, 2025 | 34,950.00 | 35,800.00 | 34,950.00 | 35,500.00 | 35,500.00 | 0.85% | 94,842 |
| Sep 2, 2025 | 35,650.00 | 35,650.00 | 34,900.00 | 35,200.00 | 35,200.00 | -1.26% | 129,739 |
| Sep 1, 2025 | 35,550.00 | 35,900.00 | 35,300.00 | 35,650.00 | 35,650.00 | -0.14% | 83,688 |
| Aug 29, 2025 | 36,000.00 | 36,400.00 | 35,500.00 | 35,700.00 | 35,700.00 | -0.83% | 103,745 |
| Aug 28, 2025 | 35,550.00 | 36,350.00 | 35,550.00 | 36,000.00 | 36,000.00 | 0.70% | 152,222 |
| Aug 27, 2025 | 35,550.00 | 35,800.00 | 35,250.00 | 35,750.00 | 35,750.00 | 0.70% | 92,695 |
| Aug 26, 2025 | 35,650.00 | 35,950.00 | 35,350.00 | 35,500.00 | 35,500.00 | -0.84% | 116,035 |
| Aug 25, 2025 | 35,600.00 | 35,850.00 | 34,900.00 | 35,800.00 | 35,800.00 | 1.42% | 137,779 |
| Aug 22, 2025 | 35,550.00 | 36,100.00 | 35,250.00 | 35,300.00 | 35,300.00 | -0.14% | 196,481 |
| Aug 21, 2025 | 34,850.00 | 35,500.00 | 34,750.00 | 35,350.00 | 35,350.00 | 1.73% | 216,215 |
| Aug 20, 2025 | 34,800.00 | 35,100.00 | 34,450.00 | 34,750.00 | 34,750.00 | -0.71% | 141,117 |
| Aug 19, 2025 | 34,600.00 | 35,050.00 | 34,100.00 | 35,000.00 | 35,000.00 | 1.60% | 168,821 |
| Aug 18, 2025 | 34,600.00 | 34,850.00 | 34,300.00 | 34,450.00 | 34,450.00 | -1.29% | 112,053 |
| Aug 14, 2025 | 34,900.00 | 35,450.00 | 34,750.00 | 34,900.00 | 34,900.00 | - | 269,141 |
| Aug 13, 2025 | 34,750.00 | 35,300.00 | 34,600.00 | 34,900.00 | 34,900.00 | 1.16% | 198,640 |
| Aug 12, 2025 | 34,500.00 | 35,100.00 | 34,400.00 | 34,500.00 | 34,500.00 | -0.58% | 128,594 |
| Aug 11, 2025 | 34,750.00 | 34,900.00 | 34,350.00 | 34,700.00 | 34,700.00 | 0.58% | 140,077 |
| Aug 8, 2025 | 34,650.00 | 34,750.00 | 34,350.00 | 34,500.00 | 34,500.00 | -0.58% | 179,656 |
| Aug 7, 2025 | 34,600.00 | 34,800.00 | 34,350.00 | 34,700.00 | 34,700.00 | 0.87% | 304,658 |
| Aug 6, 2025 | 34,250.00 | 34,600.00 | 34,200.00 | 34,400.00 | 34,400.00 | -0.72% | 180,348 |
| Aug 5, 2025 | 34,350.00 | 34,650.00 | 34,000.00 | 34,650.00 | 34,650.00 | 1.76% | 214,399 |
| Aug 4, 2025 | 33,500.00 | 34,300.00 | 33,250.00 | 34,050.00 | 34,050.00 | 0.74% | 198,566 |
| Aug 1, 2025 | 34,250.00 | 34,450.00 | 33,350.00 | 33,800.00 | 33,800.00 | -2.87% | 451,297 |
| Jul 31, 2025 | 37,300.00 | 37,350.00 | 34,350.00 | 34,800.00 | 34,800.00 | -4.26% | 1,019,959 |
| Jul 30, 2025 | 35,700.00 | 36,850.00 | 35,600.00 | 36,350.00 | 36,350.00 | 1.68% | 393,345 |