HL Mando Corporation (KRX:204320)
South Korea · Delayed Price · Currency is KRW 54,200
+700 (1.31%)
Last updated: Mar 12, 2026, 10:49 AM KST
HL Mando Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 54,900.00 | 55,350.00 | 52,500.00 | 53,500.00 | 53,500.00 | 1.71% | 363,731 |
| Mar 10, 2026 | 53,500.00 | 54,000.00 | 51,100.00 | 52,600.00 | 52,600.00 | 4.57% | 306,655 |
| Mar 9, 2026 | 50,100.00 | 50,400.00 | 48,450.00 | 50,300.00 | 50,300.00 | -6.51% | 403,977 |
| Mar 6, 2026 | 51,900.00 | 54,200.00 | 51,600.00 | 53,800.00 | 53,800.00 | -0.19% | 517,396 |
| Mar 5, 2026 | 52,500.00 | 54,400.00 | 52,000.00 | 53,900.00 | 53,900.00 | 12.29% | 558,781 |
| Mar 4, 2026 | 53,600.00 | 55,300.00 | 46,850.00 | 48,000.00 | 48,000.00 | -16.67% | 998,618 |
| Mar 3, 2026 | 62,200.00 | 63,200.00 | 57,500.00 | 57,600.00 | 57,600.00 | -8.28% | 873,487 |
| Feb 27, 2026 | 61,800.00 | 65,000.00 | 60,400.00 | 62,800.00 | 62,800.00 | -0.48% | 1,089,383 |
| Feb 26, 2026 | 63,000.00 | 63,300.00 | 61,100.00 | 63,100.00 | 63,100.00 | 1.45% | 671,344 |
| Feb 25, 2026 | 61,100.00 | 64,200.00 | 60,400.00 | 62,200.00 | 62,200.00 | 3.49% | 1,545,293 |
| Feb 24, 2026 | 59,700.00 | 60,300.00 | 59,000.00 | 60,100.00 | 60,100.00 | 0.17% | 333,127 |
| Feb 23, 2026 | 61,200.00 | 62,600.00 | 59,600.00 | 60,000.00 | 60,000.00 | 0.33% | 589,683 |
| Feb 20, 2026 | 60,800.00 | 61,000.00 | 59,700.00 | 59,800.00 | 59,800.00 | -0.66% | 464,498 |
| Feb 19, 2026 | 58,700.00 | 61,200.00 | 58,200.00 | 60,200.00 | 60,200.00 | 3.44% | 507,788 |
| Feb 13, 2026 | 59,300.00 | 60,300.00 | 58,200.00 | 58,200.00 | 58,200.00 | -4.12% | 486,817 |
| Feb 12, 2026 | 60,000.00 | 60,700.00 | 58,500.00 | 60,700.00 | 60,700.00 | 1.34% | 483,701 |
| Feb 11, 2026 | 59,600.00 | 61,150.00 | 59,200.00 | 59,900.00 | 59,900.00 | 1.53% | 547,568 |
| Feb 10, 2026 | 60,100.00 | 62,300.00 | 58,800.00 | 59,000.00 | 59,000.00 | 1.72% | 943,441 |
| Feb 9, 2026 | 59,700.00 | 59,700.00 | 57,000.00 | 58,000.00 | 58,000.00 | -0.17% | 1,002,956 |
| Feb 6, 2026 | 58,900.00 | 60,500.00 | 56,100.00 | 58,100.00 | 58,100.00 | -5.53% | 1,098,802 |
| Feb 5, 2026 | 62,100.00 | 64,300.00 | 61,200.00 | 61,500.00 | 61,500.00 | -2.84% | 587,218 |
| Feb 4, 2026 | 63,200.00 | 64,500.00 | 61,900.00 | 63,300.00 | 63,300.00 | 0.64% | 562,303 |
| Feb 3, 2026 | 62,700.00 | 63,000.00 | 60,000.00 | 62,900.00 | 62,900.00 | 2.44% | 1,049,168 |
| Feb 2, 2026 | 61,800.00 | 64,200.00 | 60,300.00 | 61,400.00 | 61,400.00 | -3.76% | 672,677 |
| Jan 30, 2026 | 64,800.00 | 64,900.00 | 63,300.00 | 63,800.00 | 63,800.00 | -2.89% | 757,742 |
| Jan 29, 2026 | 65,300.00 | 67,000.00 | 64,000.00 | 65,700.00 | 65,700.00 | 2.18% | 1,545,214 |
| Jan 28, 2026 | 66,300.00 | 66,400.00 | 64,000.00 | 64,300.00 | 64,300.00 | -0.46% | 936,718 |
| Jan 27, 2026 | 62,900.00 | 65,300.00 | 62,000.00 | 64,600.00 | 64,600.00 | 0.16% | 1,083,722 |
| Jan 26, 2026 | 64,000.00 | 65,800.00 | 63,200.00 | 64,500.00 | 64,500.00 | -1.53% | 1,141,172 |
| Jan 23, 2026 | 66,900.00 | 68,200.00 | 64,800.00 | 65,500.00 | 65,500.00 | -3.53% | 1,644,337 |
| Jan 22, 2026 | 74,000.00 | 75,000.00 | 66,900.00 | 67,900.00 | 67,900.00 | -4.90% | 2,934,852 |
| Jan 21, 2026 | 61,600.00 | 75,800.00 | 61,400.00 | 71,400.00 | 71,400.00 | 12.26% | 6,796,873 |
| Jan 20, 2026 | 68,800.00 | 68,800.00 | 62,200.00 | 63,600.00 | 63,600.00 | -5.64% | 2,344,798 |
| Jan 19, 2026 | 65,600.00 | 68,500.00 | 64,000.00 | 67,400.00 | 67,400.00 | 4.98% | 2,948,195 |
| Jan 16, 2026 | 64,100.00 | 68,300.00 | 62,000.00 | 64,200.00 | 64,200.00 | 2.72% | 4,165,500 |
| Jan 15, 2026 | 60,800.00 | 63,200.00 | 59,700.00 | 62,500.00 | 62,500.00 | 0.64% | 1,715,981 |
| Jan 14, 2026 | 62,200.00 | 65,400.00 | 59,200.00 | 62,100.00 | 62,100.00 | 2.81% | 3,028,052 |
| Jan 13, 2026 | 57,400.00 | 63,100.00 | 57,200.00 | 60,400.00 | 60,400.00 | 7.47% | 4,078,527 |
| Jan 12, 2026 | 57,500.00 | 57,800.00 | 55,200.00 | 56,200.00 | 56,200.00 | -1.23% | 1,215,179 |
| Jan 9, 2026 | 57,600.00 | 57,800.00 | 55,800.00 | 56,900.00 | 56,900.00 | 0.35% | 1,331,999 |
| Jan 8, 2026 | 60,700.00 | 60,800.00 | 56,000.00 | 56,700.00 | 56,700.00 | -2.91% | 1,863,079 |
| Jan 7, 2026 | 57,200.00 | 60,200.00 | 56,200.00 | 58,400.00 | 58,400.00 | 3.91% | 3,210,523 |
| Jan 6, 2026 | 62,100.00 | 64,900.00 | 55,900.00 | 56,200.00 | 56,200.00 | -7.41% | 4,059,593 |
| Jan 5, 2026 | 64,100.00 | 64,100.00 | 59,900.00 | 60,700.00 | 60,700.00 | -7.19% | 2,484,796 |
| Jan 2, 2026 | 59,400.00 | 67,900.00 | 58,100.00 | 65,400.00 | 65,400.00 | 11.41% | 3,967,228 |
| Dec 30, 2025 | 58,400.00 | 59,800.00 | 56,200.00 | 58,700.00 | 58,700.00 | 4.45% | 2,381,241 |
| Dec 29, 2025 | 53,900.00 | 56,700.00 | 52,900.00 | 56,200.00 | 56,200.00 | 4.27% | 1,226,189 |
| Dec 26, 2025 | 54,900.00 | 55,100.00 | 53,100.00 | 53,900.00 | 53,900.00 | -0.74% | 779,566 |
| Dec 24, 2025 | 54,200.00 | 55,700.00 | 53,400.00 | 54,300.00 | 54,300.00 | 1.69% | 928,227 |
| Dec 23, 2025 | 56,500.00 | 57,400.00 | 53,100.00 | 53,400.00 | 53,400.00 | -3.96% | 1,226,216 |