HL Mando Corporation (KRX:204320)
South Korea · Delayed Price · Currency is KRW 49,750
-550 (-1.09%)
At close: Sep 11, 2026
HL Mando Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 49,150.00 | 50,100.00 | 48,600.00 | 49,750.00 | 49,750.00 | -1.09% | 195,053 |
| Sep 10, 2026 | 49,250.00 | 50,800.00 | 49,050.00 | 50,300.00 | 50,300.00 | 1.21% | 408,371 |
| Sep 9, 2026 | 48,600.00 | 49,850.00 | 48,450.00 | 49,700.00 | 49,700.00 | 2.26% | 209,034 |
| Sep 8, 2026 | 50,700.00 | 50,700.00 | 48,600.00 | 48,600.00 | 48,600.00 | -3.19% | 351,413 |
| Sep 7, 2026 | 49,200.00 | 50,400.00 | 48,950.00 | 50,200.00 | 50,200.00 | 3.51% | 301,620 |
| Sep 4, 2026 | 48,700.00 | 49,300.00 | 47,600.00 | 48,500.00 | 48,500.00 | 1.78% | 335,652 |
| Sep 3, 2026 | 47,700.00 | 48,400.00 | 46,500.00 | 47,650.00 | 47,650.00 | 0.63% | 304,991 |
| Sep 2, 2026 | 48,950.00 | 49,100.00 | 47,150.00 | 47,350.00 | 47,350.00 | -5.86% | 433,034 |
| Sep 1, 2026 | 51,800.00 | 52,600.00 | 49,800.00 | 50,300.00 | 50,300.00 | -2.90% | 229,660 |
| Aug 31, 2026 | 49,500.00 | 52,100.00 | 47,700.00 | 51,800.00 | 51,800.00 | 2.98% | 358,520 |
| Aug 28, 2026 | 50,100.00 | 50,700.00 | 49,050.00 | 50,300.00 | 50,300.00 | -0.20% | 267,317 |
| Aug 27, 2026 | 51,000.00 | 51,500.00 | 49,950.00 | 50,400.00 | 50,400.00 | - | 362,089 |
| Aug 26, 2026 | 51,500.00 | 51,800.00 | 49,650.00 | 50,400.00 | 50,400.00 | -1.95% | 350,301 |
| Aug 25, 2026 | 51,700.00 | 51,800.00 | 49,200.00 | 51,400.00 | 51,400.00 | 0.59% | 310,866 |
| Aug 24, 2026 | 51,500.00 | 52,100.00 | 50,700.00 | 51,100.00 | 51,100.00 | -0.78% | 247,224 |
| Aug 21, 2026 | 53,100.00 | 53,500.00 | 51,300.00 | 51,500.00 | 51,500.00 | -4.98% | 409,100 |
| Aug 20, 2026 | 53,000.00 | 54,650.00 | 51,600.00 | 54,200.00 | 54,200.00 | 4.23% | 365,599 |
| Aug 19, 2026 | 51,100.00 | 53,700.00 | 50,500.00 | 52,000.00 | 52,000.00 | -2.26% | 373,375 |
| Aug 18, 2026 | 57,400.00 | 57,600.00 | 52,500.00 | 53,200.00 | 53,200.00 | -6.83% | 668,987 |
| Aug 14, 2026 | 56,100.00 | 58,000.00 | 54,000.00 | 57,100.00 | 57,100.00 | 2.88% | 771,435 |
| Aug 13, 2026 | 54,900.00 | 56,100.00 | 53,600.00 | 55,500.00 | 55,500.00 | 2.59% | 557,403 |
| Aug 12, 2026 | 54,200.00 | 54,800.00 | 53,000.00 | 54,100.00 | 54,100.00 | - | 387,546 |
| Aug 11, 2026 | 53,700.00 | 55,400.00 | 53,200.00 | 54,100.00 | 54,100.00 | 0.56% | 429,458 |
| Aug 10, 2026 | 50,800.00 | 53,800.00 | 50,300.00 | 53,800.00 | 53,800.00 | 5.91% | 541,808 |
| Aug 7, 2026 | 51,200.00 | 51,500.00 | 49,800.00 | 50,800.00 | 50,800.00 | -0.78% | 328,056 |
| Aug 6, 2026 | 51,300.00 | 52,700.00 | 49,700.00 | 51,200.00 | 51,200.00 | 1.19% | 522,424 |
| Aug 5, 2026 | 49,200.00 | 51,900.00 | 48,650.00 | 50,600.00 | 50,600.00 | 3.79% | 823,523 |
| Aug 4, 2026 | 46,800.00 | 48,750.00 | 45,700.00 | 48,750.00 | 48,750.00 | 3.94% | 628,232 |
| Aug 3, 2026 | 44,200.00 | 49,000.00 | 44,100.00 | 46,900.00 | 46,900.00 | 4.92% | 1,108,546 |
| Jul 31, 2026 | 41,900.00 | 45,100.00 | 40,850.00 | 44,700.00 | 44,700.00 | 12.45% | 741,021 |
| Jul 30, 2026 | 37,950.00 | 42,150.00 | 37,950.00 | 39,750.00 | 39,750.00 | 1.66% | 781,920 |
| Jul 29, 2026 | 41,600.00 | 43,400.00 | 37,600.00 | 39,100.00 | 39,100.00 | -4.40% | 824,536 |
| Jul 28, 2026 | 43,700.00 | 43,700.00 | 40,350.00 | 40,900.00 | 40,900.00 | -8.91% | 508,264 |
| Jul 27, 2026 | 45,450.00 | 46,600.00 | 44,400.00 | 44,900.00 | 44,900.00 | 0.67% | 478,020 |
| Jul 24, 2026 | 45,900.00 | 46,200.00 | 43,900.00 | 44,600.00 | 44,600.00 | -5.61% | 439,780 |
| Jul 23, 2026 | 47,000.00 | 47,500.00 | 45,300.00 | 47,250.00 | 47,250.00 | 2.72% | 571,482 |
| Jul 22, 2026 | 46,000.00 | 49,150.00 | 45,700.00 | 46,000.00 | 46,000.00 | 6.48% | 1,276,931 |
| Jul 21, 2026 | 41,700.00 | 44,150.00 | 41,300.00 | 43,200.00 | 43,200.00 | 2.73% | 379,088 |
| Jul 20, 2026 | 43,750.00 | 44,200.00 | 41,850.00 | 42,050.00 | 42,050.00 | -6.14% | 450,504 |
| Jul 16, 2026 | 45,250.00 | 46,300.00 | 44,350.00 | 44,800.00 | 44,800.00 | -2.50% | 510,093 |
| Jul 15, 2026 | 45,650.00 | 47,350.00 | 45,350.00 | 45,950.00 | 45,950.00 | 2.45% | 661,035 |
| Jul 14, 2026 | 48,050.00 | 48,200.00 | 43,800.00 | 44,850.00 | 44,850.00 | -5.78% | 806,685 |
| Jul 13, 2026 | 49,450.00 | 52,300.00 | 47,100.00 | 47,600.00 | 47,600.00 | -3.94% | 836,558 |
| Jul 10, 2026 | 48,150.00 | 51,000.00 | 48,000.00 | 49,550.00 | 49,550.00 | 2.48% | 783,585 |
| Jul 9, 2026 | 48,800.00 | 49,500.00 | 45,750.00 | 48,350.00 | 48,350.00 | -0.72% | 946,358 |
| Jul 8, 2026 | 47,750.00 | 51,000.00 | 47,500.00 | 48,700.00 | 48,700.00 | 0.62% | 961,628 |
| Jul 7, 2026 | 49,400.00 | 49,600.00 | 47,150.00 | 48,400.00 | 48,400.00 | -2.62% | 637,244 |
| Jul 6, 2026 | 50,400.00 | 51,800.00 | 48,300.00 | 49,700.00 | 49,700.00 | -1.39% | 638,466 |
| Jul 3, 2026 | 48,450.00 | 50,600.00 | 45,850.00 | 50,400.00 | 50,400.00 | 4.13% | 909,289 |
| Jul 2, 2026 | 47,150.00 | 50,500.00 | 45,750.00 | 48,400.00 | 48,400.00 | 0.62% | 1,256,307 |