HL Mando Corporation (KRX:204320)
South Korea · Delayed Price · Currency is KRW 33,800
-1,000 (-2.87%)
At close: Aug 1, 2025, 3:30 PM KST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 34,250.00 | 34,450.00 | 33,350.00 | 33,800.00 | 33,800.00 | -2.87% | 434,525 |
| 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 |
| Jul 29, 2025 | 35,400.00 | 35,800.00 | 34,800.00 | 35,750.00 | 35,750.00 | 0.14% | 348,755 |
| Jul 28, 2025 | 36,100.00 | 36,350.00 | 35,300.00 | 35,700.00 | 35,700.00 | -0.14% | 232,034 |
| Jul 25, 2025 | 35,800.00 | 36,200.00 | 35,550.00 | 35,750.00 | 35,750.00 | -0.83% | 190,399 |
| Jul 24, 2025 | 36,600.00 | 37,050.00 | 35,950.00 | 36,050.00 | 36,050.00 | -2.44% | 378,405 |
| Jul 23, 2025 | 35,000.00 | 37,350.00 | 35,000.00 | 36,950.00 | 36,950.00 | 7.57% | 1,184,521 |
| Jul 22, 2025 | 34,900.00 | 35,150.00 | 34,100.00 | 34,350.00 | 34,350.00 | -1.58% | 234,813 |
| Jul 21, 2025 | 35,050.00 | 35,200.00 | 34,800.00 | 34,900.00 | 34,900.00 | -0.29% | 99,762 |
| Jul 18, 2025 | 34,850.00 | 35,200.00 | 34,650.00 | 35,000.00 | 35,000.00 | 0.72% | 179,486 |
| Jul 17, 2025 | 34,850.00 | 34,950.00 | 33,950.00 | 34,750.00 | 34,750.00 | 0.43% | 237,565 |
| Jul 16, 2025 | 35,100.00 | 35,300.00 | 34,550.00 | 34,600.00 | 34,600.00 | -1.56% | 152,668 |
| Jul 15, 2025 | 35,350.00 | 35,500.00 | 34,800.00 | 35,150.00 | 35,150.00 | -1.26% | 202,705 |
| Jul 14, 2025 | 35,200.00 | 36,200.00 | 34,900.00 | 35,600.00 | 35,600.00 | 0.99% | 254,608 |
| Jul 11, 2025 | 35,550.00 | 35,900.00 | 35,250.00 | 35,250.00 | 35,250.00 | -0.28% | 251,875 |
| Jul 10, 2025 | 34,450.00 | 35,700.00 | 34,100.00 | 35,350.00 | 35,350.00 | 2.91% | 625,133 |
| Jul 9, 2025 | 34,100.00 | 34,350.00 | 33,650.00 | 34,350.00 | 34,350.00 | 0.44% | 208,900 |
| Jul 8, 2025 | 33,250.00 | 34,200.00 | 32,900.00 | 34,200.00 | 34,200.00 | 1.63% | 344,620 |
| Jul 7, 2025 | 34,050.00 | 34,050.00 | 33,400.00 | 33,650.00 | 33,650.00 | -0.88% | 114,471 |
| Jul 4, 2025 | 34,850.00 | 34,850.00 | 33,950.00 | 33,950.00 | 33,950.00 | -2.72% | 215,064 |
| Jul 3, 2025 | 34,050.00 | 34,900.00 | 33,650.00 | 34,900.00 | 34,900.00 | 2.95% | 611,459 |
| Jul 2, 2025 | 33,900.00 | 34,050.00 | 33,300.00 | 33,900.00 | 33,900.00 | 0.59% | 418,703 |
| Jul 1, 2025 | 32,750.00 | 33,900.00 | 32,750.00 | 33,700.00 | 33,700.00 | 2.59% | 421,984 |
| Jun 30, 2025 | 32,850.00 | 32,950.00 | 32,400.00 | 32,850.00 | 32,850.00 | 0.61% | 228,485 |
| Jun 27, 2025 | 33,600.00 | 33,600.00 | 32,500.00 | 32,650.00 | 32,650.00 | -3.12% | 422,790 |
| Jun 26, 2025 | 34,000.00 | 34,000.00 | 33,100.00 | 33,700.00 | 33,700.00 | -0.59% | 335,890 |
| Jun 25, 2025 | 34,050.00 | 34,700.00 | 33,500.00 | 33,900.00 | 33,900.00 | 0.44% | 524,300 |
| Jun 24, 2025 | 33,300.00 | 33,950.00 | 33,250.00 | 33,750.00 | 33,750.00 | 3.37% | 347,582 |
| Jun 23, 2025 | 33,100.00 | 33,100.00 | 32,300.00 | 32,650.00 | 32,650.00 | -2.97% | 389,997 |
| Jun 20, 2025 | 33,450.00 | 33,700.00 | 33,150.00 | 33,650.00 | 33,650.00 | 0.30% | 339,534 |
| Jun 19, 2025 | 33,500.00 | 33,850.00 | 33,100.00 | 33,550.00 | 33,550.00 | 0.60% | 301,796 |
| Jun 18, 2025 | 33,100.00 | 33,500.00 | 32,500.00 | 33,350.00 | 33,350.00 | -0.60% | 510,115 |
| Jun 17, 2025 | 33,150.00 | 33,800.00 | 32,900.00 | 33,550.00 | 33,550.00 | 1.51% | 367,779 |
| Jun 16, 2025 | 32,600.00 | 33,100.00 | 32,100.00 | 33,050.00 | 33,050.00 | -0.15% | 335,372 |
| Jun 13, 2025 | 34,500.00 | 34,500.00 | 32,500.00 | 33,100.00 | 33,100.00 | -4.89% | 737,645 |
| Jun 12, 2025 | 34,800.00 | 35,050.00 | 34,500.00 | 34,800.00 | 34,800.00 | 0.43% | 336,369 |
| Jun 11, 2025 | 34,250.00 | 34,850.00 | 34,150.00 | 34,650.00 | 34,650.00 | 1.46% | 311,170 |
| Jun 10, 2025 | 34,400.00 | 34,550.00 | 33,900.00 | 34,150.00 | 34,150.00 | - | 249,861 |
| Jun 9, 2025 | 34,250.00 | 34,950.00 | 34,100.00 | 34,150.00 | 34,150.00 | 0.74% | 275,943 |
| Jun 5, 2025 | 33,550.00 | 34,400.00 | 33,550.00 | 33,900.00 | 33,900.00 | 1.04% | 258,305 |
| Jun 4, 2025 | 33,550.00 | 34,100.00 | 33,450.00 | 33,550.00 | 33,550.00 | 0.60% | 328,612 |
| Jun 2, 2025 | 33,400.00 | 33,600.00 | 33,000.00 | 33,350.00 | 33,350.00 | -1.04% | 127,984 |
| May 30, 2025 | 34,200.00 | 34,300.00 | 33,550.00 | 33,700.00 | 33,700.00 | -2.32% | 145,359 |
| May 29, 2025 | 34,500.00 | 35,000.00 | 34,100.00 | 34,500.00 | 34,500.00 | 1.32% | 197,850 |
| May 28, 2025 | 33,300.00 | 34,450.00 | 33,100.00 | 34,050.00 | 34,050.00 | 2.56% | 193,296 |
| May 27, 2025 | 33,200.00 | 33,350.00 | 32,900.00 | 33,200.00 | 33,200.00 | -0.90% | 128,634 |
| May 26, 2025 | 32,850.00 | 33,500.00 | 32,850.00 | 33,500.00 | 33,500.00 | 0.75% | 165,887 |
| May 23, 2025 | 33,300.00 | 33,700.00 | 33,150.00 | 33,250.00 | 33,250.00 | - | 133,148 |
| May 22, 2025 | 34,000.00 | 34,100.00 | 33,050.00 | 33,250.00 | 33,250.00 | -2.49% | 249,981 |