HL Holdings Corporation (KRX:060980)
South Korea
· Delayed Price · Currency is KRW 53,000
+800 (1.53%)
At close: Dec 5, 2025
HL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52,400.00 | 54,700.00 | 51,100.00 | 53,000.00 | 53,000.00 | 1.53% | 187,801 |
| Dec 4, 2025 | 49,350.00 | 53,800.00 | 48,650.00 | 52,200.00 | 52,200.00 | 8.98% | 354,897 |
| Dec 3, 2025 | 47,400.00 | 48,900.00 | 47,400.00 | 47,900.00 | 47,900.00 | 1.27% | 51,824 |
| Dec 2, 2025 | 49,150.00 | 49,750.00 | 47,100.00 | 47,300.00 | 47,300.00 | -3.17% | 53,756 |
| Dec 1, 2025 | 48,000.00 | 50,200.00 | 48,000.00 | 48,850.00 | 48,850.00 | 2.95% | 101,160 |
| Nov 28, 2025 | 44,500.00 | 47,700.00 | 44,300.00 | 47,450.00 | 47,450.00 | 7.72% | 132,728 |
| Nov 27, 2025 | 43,250.00 | 44,400.00 | 43,250.00 | 44,050.00 | 44,050.00 | 1.85% | 21,758 |
| Nov 26, 2025 | 43,200.00 | 44,450.00 | 43,150.00 | 43,250.00 | 43,250.00 | -0.46% | 14,286 |
| Nov 25, 2025 | 43,700.00 | 44,500.00 | 43,150.00 | 43,450.00 | 43,450.00 | -0.46% | 30,164 |
| Nov 24, 2025 | 43,900.00 | 44,450.00 | 43,400.00 | 43,650.00 | 43,650.00 | -0.68% | 28,285 |
| Nov 21, 2025 | 43,500.00 | 44,250.00 | 42,700.00 | 43,950.00 | 43,950.00 | 0.23% | 51,306 |
| Nov 20, 2025 | 42,850.00 | 45,000.00 | 42,750.00 | 43,850.00 | 43,850.00 | 2.21% | 55,054 |
| Nov 19, 2025 | 41,000.00 | 43,700.00 | 40,550.00 | 42,900.00 | 42,900.00 | 4.63% | 55,258 |
| Nov 18, 2025 | 41,700.00 | 42,000.00 | 40,300.00 | 41,000.00 | 41,000.00 | -0.12% | 35,239 |
| Nov 17, 2025 | 42,700.00 | 42,700.00 | 40,800.00 | 41,050.00 | 41,050.00 | -2.03% | 30,382 |
| Nov 14, 2025 | 42,550.00 | 43,250.00 | 41,500.00 | 41,900.00 | 41,900.00 | -2.44% | 59,283 |
| Nov 13, 2025 | 43,650.00 | 44,400.00 | 42,650.00 | 42,950.00 | 42,950.00 | -1.60% | 62,693 |
| Nov 12, 2025 | 39,950.00 | 43,900.00 | 39,450.00 | 43,650.00 | 43,650.00 | 11.07% | 175,987 |
| Nov 11, 2025 | 39,250.00 | 39,950.00 | 39,100.00 | 39,300.00 | 39,300.00 | -0.13% | 18,052 |
| Nov 10, 2025 | 38,300.00 | 39,750.00 | 38,050.00 | 39,350.00 | 39,350.00 | 3.01% | 24,076 |
| Nov 7, 2025 | 38,500.00 | 39,250.00 | 37,600.00 | 38,200.00 | 38,200.00 | -1.04% | 30,517 |
| Nov 6, 2025 | 38,800.00 | 38,800.00 | 38,000.00 | 38,600.00 | 38,600.00 | 1.45% | 32,988 |
| Nov 5, 2025 | 38,500.00 | 38,500.00 | 37,800.00 | 38,050.00 | 38,050.00 | -0.78% | 25,027 |
| Nov 4, 2025 | 39,300.00 | 39,300.00 | 38,050.00 | 38,350.00 | 38,350.00 | -1.92% | 33,540 |
| Nov 3, 2025 | 40,900.00 | 40,900.00 | 38,800.00 | 39,100.00 | 39,100.00 | -3.46% | 61,963 |
| Oct 31, 2025 | 40,200.00 | 41,500.00 | 40,000.00 | 40,500.00 | 40,500.00 | 0.75% | 40,457 |
| Oct 30, 2025 | 39,800.00 | 40,850.00 | 39,650.00 | 40,200.00 | 40,200.00 | 1.90% | 29,438 |
| Oct 29, 2025 | 39,800.00 | 40,000.00 | 39,300.00 | 39,450.00 | 39,450.00 | -0.63% | 20,941 |
| Oct 28, 2025 | 40,300.00 | 40,350.00 | 39,650.00 | 39,700.00 | 39,700.00 | -1.49% | 15,124 |
| Oct 27, 2025 | 40,250.00 | 40,650.00 | 39,900.00 | 40,300.00 | 40,300.00 | 0.25% | 20,304 |
| Oct 24, 2025 | 40,450.00 | 40,800.00 | 40,050.00 | 40,200.00 | 40,200.00 | -0.50% | 18,962 |
| Oct 23, 2025 | 41,100.00 | 41,300.00 | 40,350.00 | 40,400.00 | 40,400.00 | -1.82% | 22,563 |
| Oct 22, 2025 | 40,900.00 | 41,550.00 | 40,700.00 | 41,150.00 | 41,150.00 | 0.86% | 14,925 |
| Oct 21, 2025 | 41,200.00 | 41,650.00 | 40,800.00 | 40,800.00 | 40,800.00 | 0.37% | 13,455 |
| Oct 20, 2025 | 40,800.00 | 41,450.00 | 40,500.00 | 40,650.00 | 40,650.00 | -0.61% | 22,706 |
| Oct 17, 2025 | 41,100.00 | 41,500.00 | 40,550.00 | 40,900.00 | 40,900.00 | -0.49% | 16,649 |
| Oct 16, 2025 | 41,950.00 | 42,350.00 | 40,900.00 | 41,100.00 | 41,100.00 | -1.91% | 24,068 |
| Oct 15, 2025 | 41,250.00 | 42,200.00 | 40,700.00 | 41,900.00 | 41,900.00 | 1.33% | 108,688 |
| Oct 14, 2025 | 41,400.00 | 41,950.00 | 40,200.00 | 41,350.00 | 41,350.00 | 0.12% | 35,683 |
| Oct 13, 2025 | 40,550.00 | 41,550.00 | 39,750.00 | 41,300.00 | 41,300.00 | 1.85% | 31,974 |
| Oct 10, 2025 | 39,950.00 | 41,250.00 | 39,700.00 | 40,550.00 | 40,550.00 | 3.05% | 52,027 |
| Oct 2, 2025 | 39,950.00 | 39,950.00 | 39,200.00 | 39,350.00 | 39,350.00 | -0.63% | 16,805 |
| Oct 1, 2025 | 40,050.00 | 40,050.00 | 39,450.00 | 39,600.00 | 39,600.00 | 0.13% | 13,743 |
| Sep 30, 2025 | 39,600.00 | 39,950.00 | 39,350.00 | 39,550.00 | 39,550.00 | -0.13% | 13,226 |
| Sep 29, 2025 | 40,250.00 | 40,250.00 | 39,450.00 | 39,600.00 | 39,600.00 | -1.61% | 15,085 |
| Sep 26, 2025 | 40,000.00 | 40,250.00 | 39,050.00 | 40,250.00 | 40,250.00 | 1.13% | 19,742 |
| Sep 25, 2025 | 40,300.00 | 40,450.00 | 39,500.00 | 39,800.00 | 39,800.00 | -0.75% | 13,400 |
| Sep 24, 2025 | 40,000.00 | 40,500.00 | 39,500.00 | 40,100.00 | 40,100.00 | 0.50% | 15,278 |
| Sep 23, 2025 | 40,600.00 | 40,600.00 | 39,800.00 | 39,900.00 | 39,900.00 | -1.72% | 17,004 |
| Sep 22, 2025 | 41,200.00 | 41,200.00 | 40,450.00 | 40,600.00 | 40,600.00 | -1.22% | 8,777 |
| Sep 19, 2025 | 41,100.00 | 41,700.00 | 40,500.00 | 41,100.00 | 41,100.00 | - | 9,249 |
| Sep 18, 2025 | 41,500.00 | 41,700.00 | 40,300.00 | 41,100.00 | 41,100.00 | -0.60% | 13,732 |
| Sep 17, 2025 | 41,650.00 | 41,900.00 | 38,500.00 | 41,350.00 | 41,350.00 | -0.72% | 25,211 |
| Sep 16, 2025 | 42,900.00 | 42,900.00 | 41,500.00 | 41,650.00 | 41,650.00 | -0.72% | 13,939 |
| Sep 15, 2025 | 42,300.00 | 42,400.00 | 41,550.00 | 41,950.00 | 41,950.00 | 0.60% | 20,590 |
| Sep 12, 2025 | 42,150.00 | 42,500.00 | 41,700.00 | 41,700.00 | 41,700.00 | -1.07% | 14,379 |
| Sep 11, 2025 | 42,000.00 | 42,350.00 | 41,700.00 | 42,150.00 | 42,150.00 | 0.60% | 13,377 |
| Sep 10, 2025 | 40,800.00 | 42,200.00 | 40,800.00 | 41,900.00 | 41,900.00 | 2.70% | 36,871 |
| Sep 9, 2025 | 40,150.00 | 41,500.00 | 40,150.00 | 40,800.00 | 40,800.00 | 0.74% | 22,083 |
| Sep 8, 2025 | 40,250.00 | 40,800.00 | 40,200.00 | 40,500.00 | 40,500.00 | 0.37% | 6,913 |
| Sep 5, 2025 | 40,650.00 | 40,700.00 | 40,050.00 | 40,350.00 | 40,350.00 | 0.37% | 10,739 |
| Sep 4, 2025 | 39,400.00 | 40,550.00 | 39,400.00 | 40,200.00 | 40,200.00 | 2.42% | 24,935 |
| Sep 3, 2025 | 39,300.00 | 39,950.00 | 39,050.00 | 39,250.00 | 39,250.00 | -1.01% | 9,771 |
| Sep 2, 2025 | 39,500.00 | 39,900.00 | 39,150.00 | 39,650.00 | 39,650.00 | 0.13% | 11,702 |
| Sep 1, 2025 | 39,150.00 | 39,950.00 | 38,950.00 | 39,600.00 | 39,600.00 | 0.38% | 16,081 |
| Aug 29, 2025 | 39,150.00 | 39,500.00 | 38,750.00 | 39,450.00 | 39,450.00 | 0.77% | 13,058 |
| Aug 28, 2025 | 38,750.00 | 39,450.00 | 38,350.00 | 39,150.00 | 39,150.00 | 1.56% | 8,008 |
| Aug 27, 2025 | 38,450.00 | 38,900.00 | 38,250.00 | 38,550.00 | 38,550.00 | 0.92% | 9,496 |
| Aug 26, 2025 | 38,450.00 | 38,600.00 | 38,050.00 | 38,200.00 | 38,200.00 | -0.65% | 7,471 |
| Aug 25, 2025 | 38,450.00 | 38,500.00 | 38,000.00 | 38,450.00 | 38,450.00 | 0.13% | 11,456 |
| Aug 22, 2025 | 39,800.00 | 39,800.00 | 37,800.00 | 38,400.00 | 38,400.00 | 0.92% | 21,000 |
| Aug 21, 2025 | 38,800.00 | 38,800.00 | 37,900.00 | 38,050.00 | 38,050.00 | -1.04% | 6,899 |
| Aug 20, 2025 | 37,900.00 | 38,450.00 | 37,200.00 | 38,450.00 | 38,450.00 | 1.18% | 13,330 |
| Aug 19, 2025 | 37,400.00 | 38,250.00 | 37,200.00 | 38,000.00 | 38,000.00 | 1.47% | 15,694 |
| Aug 18, 2025 | 38,400.00 | 38,400.00 | 37,200.00 | 37,450.00 | 37,450.00 | -2.47% | 18,813 |
| Aug 14, 2025 | 38,150.00 | 38,600.00 | 37,600.00 | 38,400.00 | 38,400.00 | 0.66% | 38,080 |
| Aug 13, 2025 | 38,550.00 | 39,000.00 | 38,000.00 | 38,150.00 | 38,150.00 | -0.65% | 17,420 |
| Aug 12, 2025 | 38,800.00 | 39,600.00 | 38,300.00 | 38,400.00 | 38,400.00 | -1.16% | 18,015 |
| Aug 11, 2025 | 38,800.00 | 40,200.00 | 38,700.00 | 38,850.00 | 38,850.00 | -0.89% | 10,317 |
| Aug 8, 2025 | 39,500.00 | 39,950.00 | 39,000.00 | 39,200.00 | 39,200.00 | -0.76% | 8,018 |
| Aug 7, 2025 | 39,600.00 | 40,050.00 | 39,450.00 | 39,500.00 | 39,500.00 | -1.25% | 8,343 |
| Aug 6, 2025 | 39,400.00 | 40,300.00 | 38,300.00 | 40,000.00 | 40,000.00 | 1.39% | 10,108 |
| Aug 5, 2025 | 39,100.00 | 40,650.00 | 38,900.00 | 39,450.00 | 39,450.00 | 0.90% | 29,208 |
| Aug 4, 2025 | 37,800.00 | 39,350.00 | 37,650.00 | 39,100.00 | 39,100.00 | 3.03% | 17,995 |
| Aug 1, 2025 | 39,600.00 | 39,650.00 | 37,900.00 | 37,950.00 | 37,950.00 | -3.07% | 37,256 |
| Jul 31, 2025 | 39,300.00 | 40,050.00 | 39,100.00 | 39,150.00 | 39,150.00 | -0.13% | 26,800 |
| Jul 30, 2025 | 40,000.00 | 40,050.00 | 39,050.00 | 39,200.00 | 39,200.00 | -0.51% | 42,655 |
| Jul 29, 2025 | 39,350.00 | 39,750.00 | 38,700.00 | 39,400.00 | 39,400.00 | 0.13% | 17,354 |
| Jul 28, 2025 | 41,650.00 | 41,650.00 | 39,350.00 | 39,350.00 | 39,350.00 | -3.91% | 34,352 |
| Jul 25, 2025 | 41,000.00 | 41,450.00 | 40,550.00 | 40,950.00 | 40,950.00 | 0.74% | 9,203 |
| Jul 24, 2025 | 41,550.00 | 41,550.00 | 40,600.00 | 40,650.00 | 40,650.00 | -1.57% | 9,916 |
| Jul 23, 2025 | 40,900.00 | 42,500.00 | 40,550.00 | 41,300.00 | 41,300.00 | 0.85% | 15,049 |
| Jul 22, 2025 | 41,000.00 | 41,650.00 | 40,900.00 | 40,950.00 | 40,950.00 | -0.12% | 10,668 |
| Jul 21, 2025 | 41,300.00 | 41,700.00 | 40,800.00 | 41,000.00 | 41,000.00 | -0.73% | 13,684 |
| Jul 18, 2025 | 41,750.00 | 41,750.00 | 40,900.00 | 41,300.00 | 41,300.00 | -0.48% | 14,908 |
| Jul 17, 2025 | 41,650.00 | 41,950.00 | 41,050.00 | 41,500.00 | 41,500.00 | -0.36% | 13,577 |
| Jul 16, 2025 | 42,450.00 | 42,450.00 | 41,550.00 | 41,650.00 | 41,650.00 | -1.54% | 13,077 |
| Jul 15, 2025 | 43,150.00 | 43,150.00 | 42,050.00 | 42,300.00 | 42,300.00 | -2.08% | 13,952 |
| Jul 14, 2025 | 42,300.00 | 43,300.00 | 41,600.00 | 43,200.00 | 43,200.00 | 2.13% | 32,507 |
| Jul 11, 2025 | 42,250.00 | 42,350.00 | 41,700.00 | 42,300.00 | 42,300.00 | 0.24% | 25,559 |