HL Mando Corporation (KRX:204320)
South Korea · Delayed Price · Currency is KRW 53,000
-400 (-0.75%)
Apr 24, 2026, 3:30 PM KST
HL Mando Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 53,300.00 | 53,400.00 | 52,400.00 | 53,000.00 | 53,000.00 | -0.75% | 168,604 |
| Apr 23, 2026 | 55,700.00 | 55,700.00 | 52,500.00 | 53,400.00 | 53,400.00 | -2.02% | 356,537 |
| Apr 22, 2026 | 54,600.00 | 54,600.00 | 53,000.00 | 54,500.00 | 54,500.00 | 0.37% | 194,946 |
| Apr 21, 2026 | 53,200.00 | 54,400.00 | 52,800.00 | 54,300.00 | 54,300.00 | 3.23% | 267,265 |
| Apr 20, 2026 | 53,000.00 | 53,500.00 | 52,500.00 | 52,600.00 | 52,600.00 | -0.57% | 153,397 |
| Apr 17, 2026 | 54,100.00 | 54,200.00 | 52,100.00 | 52,900.00 | 52,900.00 | -0.75% | 194,276 |
| Apr 16, 2026 | 54,200.00 | 54,500.00 | 52,800.00 | 53,300.00 | 53,300.00 | 1.14% | 272,029 |
| Apr 15, 2026 | 52,500.00 | 52,900.00 | 51,900.00 | 52,700.00 | 52,700.00 | 2.93% | 245,793 |
| Apr 14, 2026 | 50,700.00 | 51,400.00 | 50,300.00 | 51,200.00 | 51,200.00 | 3.02% | 159,146 |
| Apr 13, 2026 | 49,100.00 | 49,750.00 | 49,050.00 | 49,700.00 | 49,700.00 | -1.58% | 186,894 |
| Apr 10, 2026 | 51,700.00 | 51,700.00 | 50,300.00 | 50,500.00 | 50,500.00 | -0.39% | 162,677 |
| Apr 9, 2026 | 52,300.00 | 52,300.00 | 49,900.00 | 50,700.00 | 50,700.00 | -0.39% | 384,175 |
| Apr 8, 2026 | 49,950.00 | 50,900.00 | 49,450.00 | 50,900.00 | 50,900.00 | 6.49% | 388,970 |
| Apr 7, 2026 | 48,450.00 | 48,900.00 | 47,300.00 | 47,800.00 | 47,800.00 | -0.62% | 184,150 |
| Apr 6, 2026 | 48,100.00 | 48,750.00 | 47,650.00 | 48,100.00 | 48,100.00 | -0.52% | 173,787 |
| Apr 3, 2026 | 48,800.00 | 49,300.00 | 47,900.00 | 48,350.00 | 48,350.00 | 1.15% | 189,912 |
| Apr 2, 2026 | 51,900.00 | 52,200.00 | 47,200.00 | 47,800.00 | 47,800.00 | -6.27% | 325,211 |
| 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 |