HL Mando Corporation (KRX:204320)
South Korea · Delayed Price · Currency is KRW 46,900
+2,200 (4.92%)
At close: Aug 3, 2026
HL Mando Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 44,200.00 | 49,000.00 | 44,100.00 | 46,900.00 | 46,900.00 | 4.92% | 1,104,122 |
| Jul 31, 2026 | 41,900.00 | 44,700.00 | 40,850.00 | 44,700.00 | 44,700.00 | 12.45% | 560,255 |
| 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% | 373,862 |
| Jul 20, 2026 | 43,750.00 | 44,200.00 | 41,850.00 | 42,050.00 | 42,050.00 | -6.14% | 446,622 |
| Jul 16, 2026 | 45,250.00 | 46,300.00 | 44,350.00 | 44,800.00 | 44,800.00 | -2.50% | 505,546 |
| Jul 15, 2026 | 45,650.00 | 47,350.00 | 45,350.00 | 45,950.00 | 45,950.00 | 2.45% | 656,669 |
| Jul 14, 2026 | 48,050.00 | 48,200.00 | 43,800.00 | 44,850.00 | 44,850.00 | -5.78% | 800,239 |
| Jul 13, 2026 | 49,450.00 | 52,300.00 | 47,100.00 | 47,600.00 | 47,600.00 | -3.94% | 832,561 |
| Jul 10, 2026 | 48,150.00 | 51,000.00 | 48,000.00 | 49,550.00 | 49,550.00 | 2.48% | 779,431 |
| 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% | 632,958 |
| 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% | 901,880 |
| Jul 2, 2026 | 47,150.00 | 50,500.00 | 45,750.00 | 48,400.00 | 48,400.00 | 0.62% | 1,249,012 |
| Jul 1, 2026 | 49,500.00 | 50,700.00 | 47,650.00 | 48,100.00 | 48,100.00 | -1.84% | 1,031,569 |
| Jun 30, 2026 | 51,400.00 | 51,400.00 | 48,500.00 | 49,000.00 | 49,000.00 | -1.01% | 692,701 |
| Jun 29, 2026 | 45,750.00 | 49,750.00 | 44,500.00 | 49,500.00 | 49,500.00 | 8.32% | 665,304 |
| Jun 26, 2026 | 48,500.00 | 48,950.00 | 43,650.00 | 45,700.00 | 45,700.00 | -6.64% | 675,416 |
| Jun 25, 2026 | 51,600.00 | 52,300.00 | 48,550.00 | 48,950.00 | 48,950.00 | -3.83% | 648,350 |
| Jun 24, 2026 | 51,200.00 | 51,900.00 | 49,100.00 | 50,900.00 | 50,900.00 | 3.14% | 843,123 |
| Jun 23, 2026 | 57,000.00 | 57,500.00 | 49,050.00 | 49,350.00 | 49,350.00 | -13.27% | 1,278,820 |
| Jun 22, 2026 | 64,400.00 | 64,500.00 | 56,500.00 | 56,900.00 | 56,900.00 | -12.86% | 1,436,936 |
| Jun 19, 2026 | 68,300.00 | 69,100.00 | 63,000.00 | 65,300.00 | 65,300.00 | -5.09% | 1,515,643 |
| Jun 18, 2026 | 72,800.00 | 77,500.00 | 67,600.00 | 68,800.00 | 68,800.00 | -6.90% | 2,490,822 |
| Jun 17, 2026 | 74,400.00 | 79,100.00 | 71,100.00 | 73,900.00 | 73,900.00 | -3.90% | 1,966,188 |
| Jun 16, 2026 | 72,200.00 | 77,900.00 | 69,300.00 | 76,900.00 | 76,900.00 | 8.92% | 4,393,621 |
| Jun 15, 2026 | 62,500.00 | 76,600.00 | 60,600.00 | 70,600.00 | 70,600.00 | 8.62% | 7,529,132 |
| Jun 12, 2026 | 53,600.00 | 65,000.00 | 53,200.00 | 65,000.00 | 65,000.00 | 30.00% | 1,202,686 |
| Jun 11, 2026 | 48,400.00 | 50,900.00 | 47,500.00 | 50,000.00 | 50,000.00 | -0.60% | 433,408 |
| Jun 10, 2026 | 51,000.00 | 52,600.00 | 48,350.00 | 50,300.00 | 50,300.00 | -2.52% | 382,961 |
| Jun 9, 2026 | 51,000.00 | 52,300.00 | 49,400.00 | 51,600.00 | 51,600.00 | 2.38% | 377,879 |
| Jun 8, 2026 | 51,200.00 | 52,800.00 | 49,950.00 | 50,400.00 | 50,400.00 | -8.70% | 421,715 |
| Jun 5, 2026 | 56,700.00 | 57,000.00 | 52,900.00 | 55,200.00 | 55,200.00 | -4.17% | 356,244 |
| Jun 4, 2026 | 58,900.00 | 59,400.00 | 56,300.00 | 57,600.00 | 57,600.00 | -4.00% | 409,209 |
| Jun 2, 2026 | 62,400.00 | 63,000.00 | 57,400.00 | 60,000.00 | 60,000.00 | -3.85% | 687,152 |
| Jun 1, 2026 | 63,000.00 | 65,000.00 | 61,500.00 | 62,400.00 | 62,400.00 | 0.48% | 1,029,443 |
| May 29, 2026 | 62,600.00 | 64,500.00 | 61,500.00 | 62,100.00 | 62,100.00 | 0.65% | 884,253 |
| May 28, 2026 | 63,800.00 | 65,000.00 | 59,300.00 | 61,700.00 | 61,700.00 | -0.64% | 759,930 |
| May 27, 2026 | 63,400.00 | 63,400.00 | 61,100.00 | 62,100.00 | 62,100.00 | -2.05% | 533,633 |
| May 26, 2026 | 63,900.00 | 65,600.00 | 62,500.00 | 63,400.00 | 63,400.00 | 0.63% | 563,248 |
| May 22, 2026 | 61,000.00 | 64,000.00 | 59,400.00 | 63,000.00 | 63,000.00 | 4.30% | 657,893 |
| May 21, 2026 | 54,500.00 | 61,300.00 | 53,900.00 | 60,400.00 | 60,400.00 | 14.83% | 668,045 |