HL Mando Corporation (KRX:204320)
South Korea · Delayed Price · Currency is KRW 64,600
+300 (0.47%)
Last updated: Jan 29, 2026, 12:53 PM KST
HL Mando Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 54,900.00 | 56,500.00 | 53,000.00 | 55,600.00 | 55,600.00 | 2.02% | 1,406,198 |
| Dec 19, 2025 | 52,400.00 | 56,300.00 | 50,500.00 | 54,500.00 | 54,500.00 | 6.24% | 1,971,656 |
| Dec 18, 2025 | 52,000.00 | 53,600.00 | 51,100.00 | 51,300.00 | 51,300.00 | -4.47% | 1,106,990 |
| Dec 17, 2025 | 53,100.00 | 56,700.00 | 52,400.00 | 53,700.00 | 53,700.00 | 2.87% | 2,280,260 |
| Dec 16, 2025 | 54,500.00 | 55,600.00 | 51,500.00 | 52,200.00 | 52,200.00 | -0.38% | 2,292,131 |
| Dec 15, 2025 | 51,800.00 | 53,800.00 | 51,200.00 | 52,400.00 | 52,400.00 | -0.57% | 969,330 |
| Dec 12, 2025 | 53,600.00 | 53,600.00 | 51,500.00 | 52,700.00 | 52,700.00 | 0.96% | 1,337,054 |
| Dec 11, 2025 | 55,200.00 | 55,400.00 | 50,700.00 | 52,200.00 | 52,200.00 | -5.09% | 2,842,502 |
| Dec 10, 2025 | 55,900.00 | 56,000.00 | 54,300.00 | 55,000.00 | 55,000.00 | 0.55% | 856,459 |
| Dec 9, 2025 | 56,900.00 | 57,500.00 | 54,200.00 | 54,700.00 | 54,700.00 | -7.45% | 1,741,971 |
| Dec 8, 2025 | 61,000.00 | 61,100.00 | 57,200.00 | 59,100.00 | 59,100.00 | -0.17% | 1,381,170 |
| Dec 5, 2025 | 55,800.00 | 61,100.00 | 54,300.00 | 59,200.00 | 59,200.00 | 9.43% | 2,693,038 |
| Dec 4, 2025 | 55,500.00 | 58,000.00 | 53,400.00 | 54,100.00 | 54,100.00 | 3.64% | 2,488,229 |
| Dec 3, 2025 | 52,100.00 | 54,100.00 | 51,300.00 | 52,200.00 | 52,200.00 | 2.76% | 1,186,343 |
| Dec 2, 2025 | 53,200.00 | 55,500.00 | 50,200.00 | 50,800.00 | 50,800.00 | -0.78% | 1,606,990 |
| Dec 1, 2025 | 49,500.00 | 53,400.00 | 48,800.00 | 51,200.00 | 51,200.00 | 9.87% | 2,133,901 |
| Nov 28, 2025 | 45,150.00 | 47,800.00 | 44,100.00 | 46,600.00 | 46,600.00 | 8.12% | 1,219,543 |
| Nov 27, 2025 | 42,900.00 | 43,200.00 | 42,300.00 | 43,100.00 | 43,100.00 | 1.77% | 252,684 |
| Nov 26, 2025 | 42,200.00 | 42,500.00 | 41,050.00 | 42,350.00 | 42,350.00 | 2.29% | 369,065 |
| Nov 25, 2025 | 42,150.00 | 42,700.00 | 41,350.00 | 41,400.00 | 41,400.00 | - | 426,151 |
| Nov 24, 2025 | 40,150.00 | 42,150.00 | 39,700.00 | 41,400.00 | 41,400.00 | 5.21% | 939,310 |
| Nov 21, 2025 | 38,800.00 | 40,500.00 | 38,450.00 | 39,350.00 | 39,350.00 | -0.63% | 381,998 |
| Nov 20, 2025 | 38,900.00 | 41,700.00 | 38,550.00 | 39,600.00 | 39,600.00 | 1.80% | 577,835 |
| Nov 19, 2025 | 36,300.00 | 39,200.00 | 36,150.00 | 38,900.00 | 38,900.00 | 8.51% | 898,701 |
| Nov 18, 2025 | 36,700.00 | 36,850.00 | 35,800.00 | 35,850.00 | 35,850.00 | -2.98% | 170,003 |