HL Mando Corporation (KRX:204320)
South Korea · Delayed Price · Currency is KRW 34,300
+100 (0.29%)
Nov 13, 2026, 3:30 PM KST
HL Mando Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 34,300.00 | 35,600.00 | 34,150.00 | 34,300.00 | 34,300.00 | 0.29% | 191,140 |
| Nov 12, 2026 | 34,400.00 | 34,650.00 | 33,700.00 | 34,200.00 | 34,200.00 | -0.58% | 203,918 |
| Nov 11, 2026 | 34,000.00 | 34,750.00 | 33,800.00 | 34,400.00 | 34,400.00 | 1.33% | 198,383 |
| Nov 10, 2026 | 32,900.00 | 34,100.00 | 32,700.00 | 33,950.00 | 33,950.00 | 6.43% | 284,216 |
| Nov 9, 2026 | 32,050.00 | 32,900.00 | 31,450.00 | 31,900.00 | 31,900.00 | -2.15% | 227,961 |
| Nov 6, 2026 | 32,000.00 | 33,450.00 | 31,200.00 | 32,600.00 | 32,600.00 | -3.69% | 320,429 |
| Nov 5, 2026 | 34,850.00 | 35,600.00 | 33,250.00 | 33,850.00 | 33,850.00 | -1.17% | 356,151 |
| Nov 4, 2026 | 33,850.00 | 34,300.00 | 32,350.00 | 34,250.00 | 34,250.00 | 0.74% | 387,030 |
| Nov 3, 2026 | 34,550.00 | 35,600.00 | 33,450.00 | 34,000.00 | 34,000.00 | -2.86% | 395,990 |
| Nov 2, 2026 | 35,250.00 | 36,500.00 | 32,550.00 | 35,000.00 | 35,000.00 | -5.53% | 540,106 |
| Oct 30, 2026 | 38,400.00 | 38,500.00 | 36,400.00 | 37,050.00 | 37,050.00 | -3.77% | 283,896 |
| Oct 29, 2026 | 38,650.00 | 39,100.00 | 37,350.00 | 38,500.00 | 38,500.00 | -0.39% | 245,349 |
| Oct 28, 2026 | 37,900.00 | 39,400.00 | 37,800.00 | 38,650.00 | 38,650.00 | 2.66% | 244,790 |
| Oct 27, 2026 | 37,000.00 | 38,050.00 | 37,000.00 | 37,650.00 | 37,650.00 | 2.59% | 254,952 |
| Oct 26, 2026 | 36,500.00 | 37,800.00 | 36,500.00 | 36,700.00 | 36,700.00 | -1.74% | 202,168 |
| Oct 23, 2026 | 37,400.00 | 37,700.00 | 36,800.00 | 37,350.00 | 37,350.00 | -1.84% | 175,291 |
| Oct 22, 2026 | 38,600.00 | 39,050.00 | 37,850.00 | 38,050.00 | 38,050.00 | -2.31% | 206,260 |
| Oct 21, 2026 | 39,700.00 | 39,700.00 | 38,250.00 | 38,950.00 | 38,950.00 | -0.76% | 289,995 |
| Oct 20, 2026 | 41,500.00 | 42,300.00 | 38,700.00 | 39,250.00 | 39,250.00 | -7.86% | 475,047 |
| Oct 19, 2026 | 40,450.00 | 42,600.00 | 39,700.00 | 42,600.00 | 42,600.00 | 4.03% | 168,477 |
| Oct 16, 2026 | 39,950.00 | 41,700.00 | 39,950.00 | 40,950.00 | 40,950.00 | 3.54% | 212,509 |
| Oct 15, 2026 | 40,900.00 | 40,950.00 | 38,700.00 | 39,550.00 | 39,550.00 | -7.27% | 441,360 |
| Oct 14, 2026 | 41,800.00 | 43,900.00 | 41,800.00 | 42,650.00 | 42,650.00 | 1.67% | 280,539 |
| Oct 13, 2026 | 41,900.00 | 41,950.00 | 40,000.00 | 41,950.00 | 41,950.00 | -1.76% | 404,239 |
| Oct 12, 2026 | 43,750.00 | 44,050.00 | 42,150.00 | 42,700.00 | 42,700.00 | -3.94% | 305,120 |
| Oct 8, 2026 | 45,400.00 | 45,400.00 | 44,350.00 | 44,450.00 | 44,450.00 | -2.52% | 351,292 |
| Oct 7, 2026 | 47,800.00 | 47,800.00 | 45,350.00 | 45,600.00 | 45,600.00 | -4.30% | 334,481 |
| Oct 6, 2026 | 47,400.00 | 48,150.00 | 46,650.00 | 47,650.00 | 47,650.00 | 1.06% | 382,756 |
| Oct 2, 2026 | 46,300.00 | 47,300.00 | 46,150.00 | 47,150.00 | 47,150.00 | 0.96% | 145,634 |
| Oct 1, 2026 | 46,100.00 | 47,000.00 | 45,400.00 | 46,700.00 | 46,700.00 | 2.30% | 198,841 |
| Sep 30, 2026 | 46,100.00 | 46,550.00 | 45,500.00 | 45,650.00 | 45,650.00 | -0.54% | 156,159 |
| Sep 29, 2026 | 46,800.00 | 46,800.00 | 45,400.00 | 45,900.00 | 45,900.00 | -1.18% | 139,853 |
| Sep 28, 2026 | 45,500.00 | 47,050.00 | 45,350.00 | 46,450.00 | 46,450.00 | 2.09% | 204,836 |
| Sep 23, 2026 | 46,250.00 | 46,300.00 | 44,800.00 | 45,500.00 | 45,500.00 | -0.66% | 273,423 |
| Sep 22, 2026 | 47,500.00 | 48,250.00 | 45,700.00 | 45,800.00 | 45,800.00 | -3.17% | 385,429 |
| Sep 21, 2026 | 48,100.00 | 48,100.00 | 47,100.00 | 47,300.00 | 47,300.00 | -1.87% | 267,234 |
| Sep 18, 2026 | 48,950.00 | 49,200.00 | 48,000.00 | 48,200.00 | 48,200.00 | -0.21% | 271,980 |
| Sep 17, 2026 | 48,400.00 | 48,800.00 | 47,750.00 | 48,300.00 | 48,300.00 | -0.21% | 180,946 |
| Sep 16, 2026 | 48,600.00 | 49,100.00 | 47,750.00 | 48,400.00 | 48,400.00 | -0.41% | 227,412 |
| Sep 15, 2026 | 47,750.00 | 49,825.00 | 47,750.00 | 48,600.00 | 48,600.00 | 0.21% | 201,454 |
| Sep 14, 2026 | 48,900.00 | 49,000.00 | 47,600.00 | 48,500.00 | 48,500.00 | -2.51% | 200,755 |
| 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 |