HL Holdings Corporation (KRX:060980)
South Korea
· Delayed Price · Currency is KRW 42,050
-1,400 (-3.22%)
Mar 9, 2026, 3:30 PM KST
HL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41,850.00 | 42,400.00 | 41,100.00 | 42,050.00 | 42,050.00 | -3.22% | 29,404 |
| Mar 6, 2026 | 42,700.00 | 43,550.00 | 42,250.00 | 43,450.00 | 43,450.00 | 1.28% | 24,571 |
| Mar 5, 2026 | 42,700.00 | 44,450.00 | 42,700.00 | 42,900.00 | 42,900.00 | 5.41% | 46,042 |
| Mar 4, 2026 | 45,500.00 | 45,500.00 | 40,300.00 | 40,700.00 | 40,700.00 | -13.22% | 90,815 |
| Mar 3, 2026 | 48,300.00 | 48,800.00 | 46,750.00 | 46,900.00 | 46,900.00 | -5.35% | 38,250 |
| Feb 27, 2026 | 50,600.00 | 50,900.00 | 49,500.00 | 49,550.00 | 49,550.00 | -3.97% | 32,572 |
| Feb 26, 2026 | 51,500.00 | 52,100.00 | 50,000.00 | 51,600.00 | 51,600.00 | - | 58,203 |
| Feb 25, 2026 | 48,350.00 | 52,800.00 | 48,250.00 | 51,600.00 | 51,600.00 | 7.95% | 123,346 |
| Feb 24, 2026 | 48,650.00 | 48,650.00 | 47,500.00 | 47,800.00 | 47,800.00 | -1.75% | 34,248 |
| Feb 23, 2026 | 49,000.00 | 49,400.00 | 47,500.00 | 48,650.00 | 48,650.00 | 3.95% | 50,487 |
| Feb 20, 2026 | 46,950.00 | 47,300.00 | 46,550.00 | 46,800.00 | 46,800.00 | -0.21% | 28,229 |
| Feb 19, 2026 | 47,200.00 | 47,300.00 | 46,600.00 | 46,900.00 | 46,900.00 | 0.43% | 25,935 |
| Feb 13, 2026 | 46,650.00 | 47,100.00 | 45,900.00 | 46,700.00 | 46,700.00 | - | 20,864 |
| Feb 12, 2026 | 46,450.00 | 47,250.00 | 46,150.00 | 46,700.00 | 46,700.00 | 2.30% | 36,187 |
| Feb 11, 2026 | 45,450.00 | 45,900.00 | 45,300.00 | 45,650.00 | 45,650.00 | 0.44% | 24,204 |
| Feb 10, 2026 | 45,150.00 | 45,750.00 | 44,700.00 | 45,450.00 | 45,450.00 | 0.89% | 35,880 |
| Feb 9, 2026 | 45,000.00 | 45,200.00 | 44,300.00 | 45,050.00 | 45,050.00 | 1.69% | 25,524 |
| Feb 6, 2026 | 45,000.00 | 45,000.00 | 43,300.00 | 44,300.00 | 44,300.00 | -3.49% | 36,385 |
| Feb 5, 2026 | 46,000.00 | 46,350.00 | 45,500.00 | 45,900.00 | 45,900.00 | -0.97% | 27,834 |
| Feb 4, 2026 | 45,800.00 | 46,500.00 | 45,450.00 | 46,350.00 | 46,350.00 | 0.98% | 27,621 |
| Feb 3, 2026 | 44,850.00 | 45,900.00 | 44,850.00 | 45,900.00 | 45,900.00 | 3.38% | 24,419 |
| Feb 2, 2026 | 45,400.00 | 45,750.00 | 44,150.00 | 44,400.00 | 44,400.00 | -2.42% | 38,598 |
| Jan 30, 2026 | 45,500.00 | 45,850.00 | 44,650.00 | 45,500.00 | 45,500.00 | -0.55% | 57,648 |
| Jan 29, 2026 | 45,750.00 | 45,850.00 | 44,650.00 | 45,750.00 | 45,750.00 | 0.11% | 33,917 |
| Jan 28, 2026 | 45,800.00 | 46,100.00 | 45,250.00 | 45,700.00 | 45,700.00 | 1.90% | 34,380 |
| Jan 27, 2026 | 45,200.00 | 45,200.00 | 44,500.00 | 44,850.00 | 44,850.00 | -1.86% | 38,121 |
| Jan 26, 2026 | 45,700.00 | 46,350.00 | 45,350.00 | 45,700.00 | 45,700.00 | -0.76% | 27,203 |
| Jan 23, 2026 | 46,250.00 | 46,600.00 | 45,600.00 | 46,050.00 | 46,050.00 | -0.54% | 31,359 |
| Jan 22, 2026 | 48,000.00 | 48,800.00 | 46,250.00 | 46,300.00 | 46,300.00 | -1.28% | 63,181 |
| Jan 21, 2026 | 44,950.00 | 47,700.00 | 44,950.00 | 46,900.00 | 46,900.00 | 1.52% | 59,828 |
| Jan 20, 2026 | 48,050.00 | 48,150.00 | 46,000.00 | 46,200.00 | 46,200.00 | -0.75% | 48,908 |
| Jan 19, 2026 | 46,950.00 | 47,500.00 | 46,000.00 | 46,550.00 | 46,550.00 | 2.42% | 49,097 |
| Jan 16, 2026 | 45,400.00 | 48,500.00 | 44,950.00 | 45,450.00 | 45,450.00 | 1.00% | 83,292 |
| Jan 15, 2026 | 45,450.00 | 45,450.00 | 44,200.00 | 45,000.00 | 45,000.00 | -0.88% | 42,563 |
| Jan 14, 2026 | 45,700.00 | 45,900.00 | 44,950.00 | 45,400.00 | 45,400.00 | -0.44% | 36,074 |
| Jan 13, 2026 | 45,550.00 | 46,950.00 | 44,900.00 | 45,600.00 | 45,600.00 | 0.33% | 59,685 |
| Jan 12, 2026 | 44,600.00 | 46,950.00 | 44,500.00 | 45,450.00 | 45,450.00 | 6.19% | 81,062 |
| Jan 9, 2026 | 43,300.00 | 43,800.00 | 40,600.00 | 42,800.00 | 42,800.00 | -0.93% | 26,058 |
| Jan 8, 2026 | 44,500.00 | 44,500.00 | 43,000.00 | 43,200.00 | 43,200.00 | -1.26% | 37,303 |
| Jan 7, 2026 | 43,000.00 | 44,050.00 | 42,450.00 | 43,750.00 | 43,750.00 | 1.27% | 59,615 |
| Jan 6, 2026 | 44,800.00 | 45,450.00 | 42,750.00 | 43,200.00 | 43,200.00 | -2.81% | 53,769 |
| Jan 5, 2026 | 46,750.00 | 46,750.00 | 44,100.00 | 44,450.00 | 44,450.00 | -4.10% | 48,029 |
| Jan 2, 2026 | 45,300.00 | 47,650.00 | 44,800.00 | 46,350.00 | 46,350.00 | 3.34% | 57,407 |
| Dec 30, 2025 | 44,600.00 | 45,500.00 | 44,550.00 | 44,850.00 | 44,850.00 | 1.24% | 35,990 |
| Dec 29, 2025 | 44,400.00 | 44,500.00 | 43,600.00 | 44,300.00 | 44,300.00 | -0.23% | 23,022 |
| Dec 26, 2025 | 45,200.00 | 45,500.00 | 43,900.00 | 44,400.00 | 44,400.00 | -1.77% | 43,983 |
| Dec 24, 2025 | 45,550.00 | 45,750.00 | 45,200.00 | 45,200.00 | 45,200.00 | -0.77% | 19,232 |
| Dec 23, 2025 | 46,700.00 | 46,750.00 | 45,200.00 | 45,550.00 | 45,550.00 | -2.46% | 49,645 |
| Dec 22, 2025 | 47,900.00 | 47,900.00 | 46,250.00 | 46,700.00 | 46,700.00 | -0.43% | 33,006 |
| Dec 19, 2025 | 47,000.00 | 47,250.00 | 45,550.00 | 46,900.00 | 46,900.00 | 0.54% | 45,400 |
| Dec 18, 2025 | 46,800.00 | 47,750.00 | 45,900.00 | 46,650.00 | 46,650.00 | -2.00% | 44,217 |
| Dec 17, 2025 | 48,000.00 | 49,750.00 | 47,500.00 | 47,600.00 | 47,600.00 | -0.83% | 49,170 |
| Dec 16, 2025 | 48,800.00 | 49,500.00 | 47,850.00 | 48,000.00 | 48,000.00 | -0.52% | 68,637 |
| Dec 15, 2025 | 48,350.00 | 49,050.00 | 47,650.00 | 48,250.00 | 48,250.00 | -1.13% | 34,888 |
| Dec 12, 2025 | 47,900.00 | 48,900.00 | 47,600.00 | 48,800.00 | 48,800.00 | 1.99% | 45,710 |
| Dec 11, 2025 | 49,000.00 | 49,100.00 | 47,700.00 | 47,850.00 | 47,850.00 | -2.35% | 59,952 |
| Dec 10, 2025 | 48,500.00 | 49,500.00 | 47,200.00 | 49,000.00 | 49,000.00 | 2.83% | 113,146 |
| Dec 9, 2025 | 50,200.00 | 50,200.00 | 46,400.00 | 47,650.00 | 47,650.00 | -5.27% | 186,404 |
| Dec 8, 2025 | 53,300.00 | 54,400.00 | 49,000.00 | 50,300.00 | 50,300.00 | -5.09% | 138,751 |
| 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 |