HL Mando Corporation (KRX:204320)
South Korea · Delayed Price · Currency is KRW 62,900
-400 (-0.63%)
May 14, 2026, 3:32 PM KST
HL Mando Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 63,700.00 | 63,700.00 | 60,900.00 | 62,900.00 | 62,900.00 | -0.63% | 752,508 |
| May 13, 2026 | 59,400.00 | 64,500.00 | 58,600.00 | 63,300.00 | 63,300.00 | 5.15% | 1,474,597 |
| May 12, 2026 | 63,800.00 | 64,300.00 | 57,500.00 | 60,200.00 | 60,200.00 | -3.06% | 1,176,481 |
| May 11, 2026 | 61,300.00 | 63,000.00 | 59,800.00 | 62,100.00 | 62,100.00 | 3.67% | 1,004,500 |
| May 8, 2026 | 58,200.00 | 62,700.00 | 57,800.00 | 59,900.00 | 59,900.00 | 3.99% | 1,759,071 |
| May 7, 2026 | 58,000.00 | 59,200.00 | 56,400.00 | 57,600.00 | 57,600.00 | 1.05% | 362,065 |
| May 6, 2026 | 57,500.00 | 58,100.00 | 56,800.00 | 57,000.00 | 57,000.00 | -1.72% | 326,621 |
| May 4, 2026 | 58,100.00 | 58,500.00 | 56,500.00 | 58,000.00 | 58,000.00 | 1.58% | 366,537 |
| Apr 30, 2026 | 59,200.00 | 60,500.00 | 56,000.00 | 57,100.00 | 57,100.00 | -1.38% | 563,165 |
| Apr 29, 2026 | 59,200.00 | 59,200.00 | 57,100.00 | 57,900.00 | 57,900.00 | 0.52% | 361,060 |
| Apr 28, 2026 | 57,800.00 | 58,300.00 | 56,100.00 | 57,600.00 | 57,600.00 | 1.59% | 603,407 |
| Apr 27, 2026 | 54,000.00 | 58,300.00 | 53,200.00 | 56,700.00 | 56,700.00 | 6.98% | 891,369 |
| 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 |