HL Holdings Corporation (KRX:060980)
South Korea
· Delayed Price · Currency is KRW 44,250
+500 (1.14%)
At close: Apr 29, 2026
HL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 43,750.00 | 44,500.00 | 43,450.00 | 44,250.00 | 44,250.00 | 1.14% | 18,832 |
| Apr 28, 2026 | 43,850.00 | 44,400.00 | 43,550.00 | 43,750.00 | 43,750.00 | -0.23% | 27,260 |
| Apr 27, 2026 | 43,550.00 | 43,850.00 | 43,250.00 | 43,850.00 | 43,850.00 | 1.74% | 18,961 |
| Apr 24, 2026 | 42,600.00 | 43,150.00 | 42,500.00 | 43,100.00 | 43,100.00 | 2.13% | 11,929 |
| Apr 23, 2026 | 42,850.00 | 43,450.00 | 41,800.00 | 42,200.00 | 42,200.00 | -0.71% | 23,024 |
| Apr 22, 2026 | 42,750.00 | 43,200.00 | 42,050.00 | 42,500.00 | 42,500.00 | -0.70% | 24,817 |
| Apr 21, 2026 | 42,800.00 | 43,400.00 | 42,550.00 | 42,800.00 | 42,800.00 | 0.71% | 17,655 |
| Apr 20, 2026 | 42,300.00 | 42,900.00 | 41,850.00 | 42,500.00 | 42,500.00 | 0.47% | 12,816 |
| Apr 17, 2026 | 42,700.00 | 42,700.00 | 41,950.00 | 42,300.00 | 42,300.00 | -0.12% | 19,950 |
| Apr 16, 2026 | 42,450.00 | 42,800.00 | 42,200.00 | 42,350.00 | 42,350.00 | 0.12% | 24,802 |
| Apr 15, 2026 | 42,650.00 | 42,850.00 | 42,050.00 | 42,300.00 | 42,300.00 | 0.71% | 20,558 |
| Apr 14, 2026 | 42,450.00 | 42,450.00 | 41,800.00 | 42,000.00 | 42,000.00 | 0.60% | 18,478 |
| Apr 13, 2026 | 41,350.00 | 42,250.00 | 41,150.00 | 41,750.00 | 41,750.00 | -0.83% | 10,753 |
| Apr 10, 2026 | 41,500.00 | 42,450.00 | 41,450.00 | 42,100.00 | 42,100.00 | 1.94% | 17,318 |
| Apr 9, 2026 | 41,800.00 | 42,000.00 | 41,050.00 | 41,300.00 | 41,300.00 | -1.08% | 17,437 |
| Apr 8, 2026 | 41,550.00 | 42,100.00 | 41,500.00 | 41,750.00 | 41,750.00 | 2.83% | 15,791 |
| Apr 7, 2026 | 41,300.00 | 41,300.00 | 40,400.00 | 40,600.00 | 40,600.00 | -0.49% | 18,716 |
| Apr 6, 2026 | 41,400.00 | 41,400.00 | 40,700.00 | 40,800.00 | 40,800.00 | -0.37% | 8,706 |
| Apr 3, 2026 | 41,300.00 | 42,150.00 | 40,800.00 | 40,950.00 | 40,950.00 | -0.24% | 25,979 |
| Apr 2, 2026 | 42,650.00 | 42,950.00 | 40,750.00 | 41,050.00 | 41,050.00 | -3.41% | 28,270 |
| Apr 1, 2026 | 42,100.00 | 42,900.00 | 41,850.00 | 42,500.00 | 42,500.00 | 1.67% | 26,515 |
| Mar 31, 2026 | 42,850.00 | 43,200.00 | 41,800.00 | 41,800.00 | 41,800.00 | -3.80% | 29,430 |
| Mar 30, 2026 | 42,950.00 | 44,000.00 | 42,050.00 | 43,450.00 | 43,450.00 | -3.98% | 29,218 |
| Mar 27, 2026 | 44,750.00 | 45,300.00 | 44,100.00 | 45,250.00 | 43,250.00 | 0.22% | 15,642 |
| Mar 26, 2026 | 46,200.00 | 46,200.00 | 45,000.00 | 45,150.00 | 43,154.42 | -2.27% | 14,476 |
| Mar 25, 2026 | 46,100.00 | 46,200.00 | 45,600.00 | 46,200.00 | 44,158.01 | 0.98% | 15,552 |
| Mar 24, 2026 | 45,650.00 | 46,100.00 | 44,800.00 | 45,750.00 | 43,727.90 | 1.22% | 21,836 |
| Mar 23, 2026 | 45,400.00 | 45,550.00 | 44,600.00 | 45,200.00 | 43,202.21 | -2.16% | 28,771 |
| Mar 20, 2026 | 44,800.00 | 47,000.00 | 44,800.00 | 46,200.00 | 44,158.01 | 3.13% | 48,151 |
| Mar 19, 2026 | 45,500.00 | 45,550.00 | 44,600.00 | 44,800.00 | 42,819.89 | -1.86% | 16,043 |
| Mar 18, 2026 | 45,900.00 | 46,200.00 | 45,350.00 | 45,650.00 | 43,632.32 | 0.33% | 15,164 |
| Mar 17, 2026 | 45,200.00 | 46,050.00 | 44,650.00 | 45,500.00 | 43,488.95 | 2.48% | 23,806 |
| Mar 16, 2026 | 44,050.00 | 44,900.00 | 43,800.00 | 44,400.00 | 42,437.57 | 1.25% | 21,506 |
| Mar 13, 2026 | 43,550.00 | 44,450.00 | 43,250.00 | 43,850.00 | 41,911.88 | -0.90% | 17,849 |
| Mar 12, 2026 | 44,050.00 | 45,100.00 | 43,700.00 | 44,250.00 | 42,294.20 | 0.23% | 19,827 |
| Mar 11, 2026 | 43,700.00 | 45,400.00 | 43,600.00 | 44,150.00 | 42,198.62 | 2.08% | 34,027 |
| Mar 10, 2026 | 43,100.00 | 43,850.00 | 42,850.00 | 43,250.00 | 41,338.40 | 2.85% | 13,623 |
| Mar 9, 2026 | 41,850.00 | 42,400.00 | 41,100.00 | 42,050.00 | 40,191.44 | -3.22% | 29,404 |
| Mar 6, 2026 | 42,700.00 | 43,550.00 | 42,250.00 | 43,450.00 | 41,529.56 | 1.28% | 24,571 |
| Mar 5, 2026 | 42,700.00 | 44,450.00 | 42,700.00 | 42,900.00 | 41,003.87 | 5.41% | 46,042 |
| Mar 4, 2026 | 45,500.00 | 45,500.00 | 40,300.00 | 40,700.00 | 38,901.10 | -13.22% | 90,815 |
| Mar 3, 2026 | 48,300.00 | 48,800.00 | 46,750.00 | 46,900.00 | 44,827.07 | -5.35% | 38,250 |
| Feb 27, 2026 | 50,600.00 | 50,900.00 | 49,500.00 | 49,550.00 | 47,359.94 | -3.97% | 32,572 |
| Feb 26, 2026 | 51,500.00 | 52,100.00 | 50,000.00 | 51,600.00 | 49,319.34 | - | 58,203 |
| Feb 25, 2026 | 48,350.00 | 52,800.00 | 48,250.00 | 51,600.00 | 49,319.34 | 7.95% | 123,346 |
| Feb 24, 2026 | 48,650.00 | 48,650.00 | 47,500.00 | 47,800.00 | 45,687.29 | -1.75% | 34,248 |
| Feb 23, 2026 | 49,000.00 | 49,400.00 | 47,500.00 | 48,650.00 | 46,499.72 | 3.95% | 50,487 |
| Feb 20, 2026 | 46,950.00 | 47,300.00 | 46,550.00 | 46,800.00 | 44,731.49 | -0.21% | 28,229 |
| Feb 19, 2026 | 47,200.00 | 47,300.00 | 46,600.00 | 46,900.00 | 44,827.07 | 0.43% | 25,935 |
| Feb 13, 2026 | 46,650.00 | 47,100.00 | 45,900.00 | 46,700.00 | 44,635.91 | - | 20,864 |
| Feb 12, 2026 | 46,450.00 | 47,250.00 | 46,150.00 | 46,700.00 | 44,635.91 | 2.30% | 36,187 |
| Feb 11, 2026 | 45,450.00 | 45,900.00 | 45,300.00 | 45,650.00 | 43,632.32 | 0.44% | 24,204 |
| Feb 10, 2026 | 45,150.00 | 45,750.00 | 44,700.00 | 45,450.00 | 43,441.16 | 0.89% | 35,880 |
| Feb 9, 2026 | 45,000.00 | 45,200.00 | 44,300.00 | 45,050.00 | 43,058.84 | 1.69% | 25,524 |
| Feb 6, 2026 | 45,000.00 | 45,000.00 | 43,300.00 | 44,300.00 | 42,341.99 | -3.49% | 36,385 |
| Feb 5, 2026 | 46,000.00 | 46,350.00 | 45,500.00 | 45,900.00 | 43,871.27 | -0.97% | 27,834 |
| Feb 4, 2026 | 45,800.00 | 46,500.00 | 45,450.00 | 46,350.00 | 44,301.38 | 0.98% | 27,621 |
| Feb 3, 2026 | 44,850.00 | 45,900.00 | 44,850.00 | 45,900.00 | 43,871.27 | 3.38% | 24,420 |
| Feb 2, 2026 | 45,400.00 | 45,750.00 | 44,150.00 | 44,400.00 | 42,437.57 | -2.42% | 38,613 |
| Jan 30, 2026 | 45,500.00 | 45,850.00 | 44,650.00 | 45,500.00 | 43,488.95 | -0.55% | 57,648 |
| Jan 29, 2026 | 45,750.00 | 45,850.00 | 44,650.00 | 45,750.00 | 43,727.90 | 0.11% | 33,917 |
| Jan 28, 2026 | 45,800.00 | 46,100.00 | 45,250.00 | 45,700.00 | 43,680.11 | 1.90% | 34,380 |
| Jan 27, 2026 | 45,200.00 | 45,200.00 | 44,500.00 | 44,850.00 | 42,867.68 | -1.86% | 38,121 |
| Jan 26, 2026 | 45,700.00 | 46,350.00 | 45,350.00 | 45,700.00 | 43,680.11 | -0.76% | 27,203 |
| Jan 23, 2026 | 46,250.00 | 46,600.00 | 45,600.00 | 46,050.00 | 44,014.64 | -0.54% | 31,359 |
| Jan 22, 2026 | 48,000.00 | 48,800.00 | 46,250.00 | 46,300.00 | 44,253.59 | -1.28% | 63,181 |
| Jan 21, 2026 | 44,950.00 | 47,700.00 | 44,950.00 | 46,900.00 | 44,827.07 | 1.52% | 59,828 |
| Jan 20, 2026 | 48,050.00 | 48,150.00 | 46,000.00 | 46,200.00 | 44,158.01 | -0.75% | 48,908 |
| Jan 19, 2026 | 46,950.00 | 47,500.00 | 46,000.00 | 46,550.00 | 44,492.54 | 2.42% | 49,097 |
| Jan 16, 2026 | 45,400.00 | 48,500.00 | 44,950.00 | 45,450.00 | 43,441.16 | 1.00% | 83,292 |
| Jan 15, 2026 | 45,450.00 | 45,450.00 | 44,200.00 | 45,000.00 | 43,011.05 | -0.88% | 42,563 |
| Jan 14, 2026 | 45,700.00 | 45,900.00 | 44,950.00 | 45,400.00 | 43,393.37 | -0.44% | 36,074 |
| Jan 13, 2026 | 45,550.00 | 46,950.00 | 44,900.00 | 45,600.00 | 43,584.53 | 0.33% | 59,685 |
| Jan 12, 2026 | 44,600.00 | 46,950.00 | 44,500.00 | 45,450.00 | 43,441.16 | 6.19% | 81,082 |
| Jan 9, 2026 | 43,300.00 | 43,800.00 | 40,600.00 | 42,800.00 | 40,908.29 | -0.93% | 26,058 |
| Jan 8, 2026 | 44,500.00 | 44,500.00 | 43,000.00 | 43,200.00 | 41,290.61 | -1.26% | 37,303 |
| Jan 7, 2026 | 43,000.00 | 44,050.00 | 42,450.00 | 43,750.00 | 41,816.30 | 1.27% | 59,615 |
| Jan 6, 2026 | 44,800.00 | 45,450.00 | 42,750.00 | 43,200.00 | 41,290.61 | -2.81% | 53,769 |
| Jan 5, 2026 | 46,750.00 | 46,750.00 | 44,100.00 | 44,450.00 | 42,485.36 | -4.10% | 48,030 |
| Jan 2, 2026 | 45,300.00 | 47,650.00 | 44,800.00 | 46,350.00 | 44,301.38 | 3.34% | 57,407 |
| Dec 30, 2025 | 44,600.00 | 45,500.00 | 44,550.00 | 44,850.00 | 42,867.68 | 1.24% | 36,071 |
| Dec 29, 2025 | 44,400.00 | 44,500.00 | 43,600.00 | 44,300.00 | 42,341.99 | -0.23% | 23,022 |
| Dec 26, 2025 | 45,200.00 | 45,500.00 | 43,900.00 | 44,400.00 | 42,437.57 | -1.77% | 44,062 |
| Dec 24, 2025 | 45,550.00 | 45,750.00 | 45,200.00 | 45,200.00 | 43,202.21 | -0.77% | 19,316 |
| Dec 23, 2025 | 46,700.00 | 46,750.00 | 45,200.00 | 45,550.00 | 43,536.74 | -2.46% | 49,662 |
| Dec 22, 2025 | 47,900.00 | 47,900.00 | 46,250.00 | 46,700.00 | 44,635.91 | -0.43% | 33,006 |
| Dec 19, 2025 | 47,000.00 | 47,250.00 | 45,550.00 | 46,900.00 | 44,827.07 | 0.54% | 47,597 |
| Dec 18, 2025 | 46,800.00 | 47,750.00 | 45,900.00 | 46,650.00 | 44,588.12 | -2.00% | 44,259 |
| Dec 17, 2025 | 48,000.00 | 49,750.00 | 47,500.00 | 47,600.00 | 45,496.13 | -0.83% | 49,171 |
| Dec 16, 2025 | 48,800.00 | 49,500.00 | 47,850.00 | 48,000.00 | 45,878.45 | -0.52% | 68,745 |
| Dec 15, 2025 | 48,350.00 | 49,050.00 | 47,650.00 | 48,250.00 | 46,117.40 | -1.13% | 34,888 |
| Dec 12, 2025 | 47,900.00 | 48,900.00 | 47,600.00 | 48,800.00 | 46,643.09 | 1.99% | 45,882 |
| Dec 11, 2025 | 49,000.00 | 49,100.00 | 47,700.00 | 47,850.00 | 45,735.08 | -2.35% | 60,166 |
| Dec 10, 2025 | 48,500.00 | 49,500.00 | 47,200.00 | 49,000.00 | 46,834.25 | 2.83% | 113,146 |
| Dec 9, 2025 | 50,200.00 | 50,200.00 | 46,400.00 | 47,650.00 | 45,543.92 | -5.27% | 186,404 |
| Dec 8, 2025 | 53,300.00 | 54,400.00 | 49,000.00 | 50,300.00 | 48,076.80 | -5.09% | 143,687 |
| Dec 5, 2025 | 52,400.00 | 54,700.00 | 51,100.00 | 53,000.00 | 50,657.46 | 1.53% | 187,801 |
| Dec 4, 2025 | 49,350.00 | 53,800.00 | 48,650.00 | 52,200.00 | 49,892.82 | 8.98% | 355,427 |
| Dec 3, 2025 | 47,400.00 | 48,900.00 | 47,400.00 | 47,900.00 | 45,782.87 | 1.27% | 51,919 |
| Dec 2, 2025 | 49,150.00 | 49,750.00 | 47,100.00 | 47,300.00 | 45,209.39 | -3.17% | 53,786 |