HL Mando Corporation (KRX:204320)
South Korea
· Delayed Price · Currency is KRW 59,200
+5,100 (9.43%)
At close: Dec 5, 2025
HL Mando Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55,800.00 | 61,100.00 | 54,300.00 | 59,400.00 | - | 9.80% | 2,128,858 |
| Dec 4, 2025 | 55,500.00 | 58,000.00 | 53,400.00 | 54,100.00 | 54,100.00 | 3.64% | 2,488,229 |
| Dec 3, 2025 | 52,100.00 | 54,100.00 | 51,300.00 | 52,200.00 | 52,200.00 | 2.76% | 1,186,343 |
| Dec 2, 2025 | 53,200.00 | 55,500.00 | 50,200.00 | 50,800.00 | 50,800.00 | -0.78% | 1,606,990 |
| Dec 1, 2025 | 49,500.00 | 53,400.00 | 48,800.00 | 51,200.00 | 51,200.00 | 9.87% | 2,133,901 |
| Nov 28, 2025 | 45,150.00 | 47,800.00 | 44,100.00 | 46,600.00 | 46,600.00 | 8.12% | 1,219,543 |
| Nov 27, 2025 | 42,900.00 | 43,200.00 | 42,300.00 | 43,100.00 | 43,100.00 | 1.77% | 252,684 |
| Nov 26, 2025 | 42,200.00 | 42,500.00 | 41,050.00 | 42,350.00 | 42,350.00 | 2.29% | 369,065 |
| Nov 25, 2025 | 42,150.00 | 42,700.00 | 41,350.00 | 41,400.00 | 41,400.00 | - | 426,151 |
| Nov 24, 2025 | 40,150.00 | 42,150.00 | 39,700.00 | 41,400.00 | 41,400.00 | 5.21% | 939,310 |
| Nov 21, 2025 | 38,800.00 | 40,500.00 | 38,450.00 | 39,350.00 | 39,350.00 | -0.63% | 381,998 |
| Nov 20, 2025 | 38,900.00 | 41,700.00 | 38,550.00 | 39,600.00 | 39,600.00 | 1.80% | 577,835 |
| Nov 19, 2025 | 36,300.00 | 39,200.00 | 36,150.00 | 38,900.00 | 38,900.00 | 8.51% | 898,701 |
| Nov 18, 2025 | 36,700.00 | 36,850.00 | 35,800.00 | 35,850.00 | 35,850.00 | -2.98% | 170,003 |
| Nov 17, 2025 | 37,350.00 | 37,600.00 | 36,700.00 | 36,950.00 | 36,950.00 | 0.14% | 115,777 |
| Nov 14, 2025 | 37,200.00 | 37,650.00 | 36,850.00 | 36,900.00 | 36,900.00 | -2.89% | 119,520 |
| Nov 13, 2025 | 37,750.00 | 38,450.00 | 37,450.00 | 38,000.00 | 38,000.00 | 1.60% | 286,148 |
| Nov 12, 2025 | 37,300.00 | 37,550.00 | 36,950.00 | 37,400.00 | 37,400.00 | -0.13% | 144,449 |
| Nov 11, 2025 | 37,000.00 | 37,500.00 | 36,650.00 | 37,450.00 | 37,450.00 | 0.81% | 209,173 |
| Nov 10, 2025 | 36,450.00 | 37,250.00 | 36,200.00 | 37,150.00 | 37,150.00 | 2.91% | 131,979 |
| Nov 7, 2025 | 36,700.00 | 36,800.00 | 35,400.00 | 36,100.00 | 36,100.00 | -3.22% | 190,484 |
| Nov 6, 2025 | 36,500.00 | 37,600.00 | 36,000.00 | 37,300.00 | 37,300.00 | 3.18% | 228,965 |
| Nov 5, 2025 | 37,100.00 | 37,100.00 | 35,400.00 | 36,150.00 | 36,150.00 | -3.21% | 351,136 |
| Nov 4, 2025 | 37,650.00 | 37,900.00 | 37,050.00 | 37,350.00 | 37,350.00 | -2.10% | 248,103 |
| Nov 3, 2025 | 39,450.00 | 39,500.00 | 38,000.00 | 38,150.00 | 38,150.00 | -1.04% | 254,415 |
| Oct 31, 2025 | 37,200.00 | 38,850.00 | 37,100.00 | 38,550.00 | 38,550.00 | 5.76% | 469,307 |
| Oct 30, 2025 | 39,800.00 | 39,850.00 | 36,400.00 | 36,450.00 | 36,450.00 | -1.88% | 520,450 |
| Oct 29, 2025 | 37,100.00 | 37,350.00 | 36,500.00 | 37,150.00 | 37,150.00 | 1.36% | 152,271 |
| Oct 28, 2025 | 37,000.00 | 37,000.00 | 36,450.00 | 36,650.00 | 36,650.00 | -1.48% | 182,041 |
| Oct 27, 2025 | 36,800.00 | 37,350.00 | 36,500.00 | 37,200.00 | 37,200.00 | 1.50% | 195,368 |
| Oct 24, 2025 | 36,350.00 | 36,950.00 | 36,150.00 | 36,650.00 | 36,650.00 | 1.38% | 219,295 |
| Oct 23, 2025 | 36,600.00 | 37,150.00 | 36,100.00 | 36,150.00 | 36,150.00 | -3.86% | 205,705 |
| Oct 22, 2025 | 37,550.00 | 37,650.00 | 36,400.00 | 37,600.00 | 37,600.00 | 1.90% | 277,318 |
| Oct 21, 2025 | 36,800.00 | 38,200.00 | 36,650.00 | 36,900.00 | 36,900.00 | 1.37% | 638,568 |
| Oct 20, 2025 | 36,150.00 | 36,500.00 | 35,150.00 | 36,400.00 | 36,400.00 | 2.82% | 328,928 |
| Oct 17, 2025 | 34,100.00 | 35,750.00 | 33,950.00 | 35,400.00 | 35,400.00 | 3.66% | 488,050 |
| Oct 16, 2025 | 34,200.00 | 35,100.00 | 33,950.00 | 34,150.00 | 34,150.00 | 3.17% | 402,377 |
| Oct 15, 2025 | 32,950.00 | 33,150.00 | 32,800.00 | 33,100.00 | 33,100.00 | 0.76% | 104,070 |
| Oct 14, 2025 | 32,650.00 | 33,500.00 | 32,650.00 | 32,850.00 | 32,850.00 | - | 154,998 |
| Oct 13, 2025 | 32,800.00 | 33,050.00 | 32,150.00 | 32,850.00 | 32,850.00 | - | 118,375 |
| Oct 10, 2025 | 33,600.00 | 33,600.00 | 32,800.00 | 32,850.00 | 32,850.00 | -3.24% | 242,379 |
| Oct 2, 2025 | 33,650.00 | 34,150.00 | 33,600.00 | 33,950.00 | 33,950.00 | 1.19% | 167,733 |
| Oct 1, 2025 | 33,400.00 | 33,900.00 | 33,400.00 | 33,550.00 | 33,550.00 | -0.15% | 69,528 |
| Sep 30, 2025 | 33,650.00 | 33,950.00 | 33,500.00 | 33,600.00 | 33,600.00 | -0.59% | 83,343 |
| Sep 29, 2025 | 34,250.00 | 34,250.00 | 33,650.00 | 33,800.00 | 33,800.00 | -0.44% | 101,713 |
| Sep 26, 2025 | 34,500.00 | 34,550.00 | 33,650.00 | 33,950.00 | 33,950.00 | -2.30% | 168,783 |
| Sep 25, 2025 | 34,700.00 | 34,900.00 | 34,500.00 | 34,750.00 | 34,750.00 | 0.14% | 72,128 |
| Sep 24, 2025 | 35,200.00 | 35,200.00 | 34,600.00 | 34,700.00 | 34,700.00 | -1.56% | 89,305 |
| Sep 23, 2025 | 35,200.00 | 35,600.00 | 35,050.00 | 35,250.00 | 35,250.00 | 0.57% | 124,319 |
| Sep 22, 2025 | 35,550.00 | 35,650.00 | 35,000.00 | 35,050.00 | 35,050.00 | -1.41% | 130,381 |
| Sep 19, 2025 | 35,400.00 | 35,700.00 | 34,850.00 | 35,550.00 | 35,550.00 | - | 186,198 |
| Sep 18, 2025 | 35,100.00 | 35,650.00 | 34,700.00 | 35,550.00 | 35,550.00 | 1.28% | 170,793 |
| Sep 17, 2025 | 34,850.00 | 35,100.00 | 34,550.00 | 35,100.00 | 35,100.00 | 0.72% | 112,273 |
| Sep 16, 2025 | 34,750.00 | 35,050.00 | 34,500.00 | 34,850.00 | 34,850.00 | 0.43% | 135,009 |
| Sep 15, 2025 | 35,150.00 | 35,250.00 | 34,300.00 | 34,700.00 | 34,700.00 | -1.84% | 185,429 |
| Sep 12, 2025 | 35,850.00 | 35,900.00 | 35,150.00 | 35,350.00 | 35,350.00 | -1.39% | 263,753 |
| Sep 11, 2025 | 35,300.00 | 35,850.00 | 35,000.00 | 35,850.00 | 35,850.00 | 2.14% | 291,051 |
| Sep 10, 2025 | 34,500.00 | 35,400.00 | 34,400.00 | 35,100.00 | 35,100.00 | 1.59% | 159,560 |
| Sep 9, 2025 | 34,500.00 | 34,750.00 | 34,200.00 | 34,550.00 | 34,550.00 | 1.02% | 125,291 |
| Sep 8, 2025 | 35,000.00 | 35,000.00 | 33,850.00 | 34,200.00 | 34,200.00 | -2.98% | 428,361 |
| Sep 5, 2025 | 35,800.00 | 35,900.00 | 34,950.00 | 35,250.00 | 35,250.00 | -1.54% | 134,296 |
| Sep 4, 2025 | 35,350.00 | 35,850.00 | 35,350.00 | 35,800.00 | 35,800.00 | 0.85% | 78,421 |
| Sep 3, 2025 | 34,950.00 | 35,800.00 | 34,950.00 | 35,500.00 | 35,500.00 | 0.85% | 90,818 |
| Sep 2, 2025 | 35,650.00 | 35,650.00 | 34,900.00 | 35,200.00 | 35,200.00 | -1.26% | 124,868 |
| Sep 1, 2025 | 35,550.00 | 35,900.00 | 35,300.00 | 35,650.00 | 35,650.00 | -0.14% | 83,688 |
| Aug 29, 2025 | 36,000.00 | 36,400.00 | 35,500.00 | 35,700.00 | 35,700.00 | -0.83% | 94,039 |
| Aug 28, 2025 | 35,550.00 | 36,350.00 | 35,550.00 | 36,000.00 | 36,000.00 | 0.70% | 152,222 |
| Aug 27, 2025 | 35,550.00 | 35,800.00 | 35,250.00 | 35,750.00 | 35,750.00 | 0.70% | 92,695 |
| Aug 26, 2025 | 35,650.00 | 35,950.00 | 35,350.00 | 35,500.00 | 35,500.00 | -0.84% | 116,035 |
| Aug 25, 2025 | 35,600.00 | 35,850.00 | 34,900.00 | 35,800.00 | 35,800.00 | 1.42% | 137,779 |
| Aug 22, 2025 | 35,550.00 | 36,100.00 | 35,250.00 | 35,300.00 | 35,300.00 | -0.14% | 196,481 |
| Aug 21, 2025 | 34,850.00 | 35,500.00 | 34,750.00 | 35,350.00 | 35,350.00 | 1.73% | 216,215 |
| Aug 20, 2025 | 34,800.00 | 35,100.00 | 34,450.00 | 34,750.00 | 34,750.00 | -0.71% | 135,104 |
| Aug 19, 2025 | 34,600.00 | 35,050.00 | 34,100.00 | 35,000.00 | 35,000.00 | 1.60% | 153,624 |
| Aug 18, 2025 | 34,600.00 | 34,850.00 | 34,300.00 | 34,450.00 | 34,450.00 | -1.29% | 106,223 |
| Aug 14, 2025 | 34,900.00 | 35,450.00 | 34,750.00 | 34,900.00 | 34,900.00 | - | 242,381 |
| Aug 13, 2025 | 34,750.00 | 35,300.00 | 34,600.00 | 34,900.00 | 34,900.00 | 1.16% | 189,975 |
| Aug 12, 2025 | 34,500.00 | 35,100.00 | 34,400.00 | 34,500.00 | 34,500.00 | -0.58% | 119,434 |
| Aug 11, 2025 | 34,750.00 | 34,900.00 | 34,350.00 | 34,700.00 | 34,700.00 | 0.58% | 140,077 |
| Aug 8, 2025 | 34,650.00 | 34,750.00 | 34,350.00 | 34,500.00 | 34,500.00 | -0.58% | 179,656 |
| Aug 7, 2025 | 34,600.00 | 34,800.00 | 34,350.00 | 34,700.00 | 34,700.00 | 0.87% | 270,274 |
| Aug 6, 2025 | 34,250.00 | 34,600.00 | 34,200.00 | 34,400.00 | 34,400.00 | -0.72% | 180,348 |
| Aug 5, 2025 | 34,350.00 | 34,650.00 | 34,000.00 | 34,650.00 | 34,650.00 | 1.76% | 214,399 |
| Aug 4, 2025 | 33,500.00 | 34,300.00 | 33,250.00 | 34,050.00 | 34,050.00 | 0.74% | 198,566 |
| Aug 1, 2025 | 34,250.00 | 34,450.00 | 33,350.00 | 33,800.00 | 33,800.00 | -2.87% | 451,297 |
| Jul 31, 2025 | 37,300.00 | 37,350.00 | 34,350.00 | 34,800.00 | 34,800.00 | -4.26% | 975,952 |
| Jul 30, 2025 | 35,700.00 | 36,850.00 | 35,600.00 | 36,350.00 | 36,350.00 | 1.68% | 384,868 |
| Jul 29, 2025 | 35,400.00 | 35,800.00 | 34,800.00 | 35,750.00 | 35,750.00 | 0.14% | 326,414 |
| Jul 28, 2025 | 36,100.00 | 36,350.00 | 35,300.00 | 35,700.00 | 35,700.00 | -0.14% | 219,248 |
| Jul 25, 2025 | 35,800.00 | 36,200.00 | 35,550.00 | 35,750.00 | 35,750.00 | -0.83% | 184,460 |
| Jul 24, 2025 | 36,600.00 | 37,050.00 | 35,950.00 | 36,050.00 | 36,050.00 | -2.44% | 378,405 |
| Jul 23, 2025 | 35,000.00 | 37,350.00 | 35,000.00 | 36,950.00 | 36,950.00 | 7.57% | 1,163,216 |
| Jul 22, 2025 | 34,900.00 | 35,150.00 | 34,100.00 | 34,350.00 | 34,350.00 | -1.58% | 221,345 |
| Jul 21, 2025 | 35,050.00 | 35,200.00 | 34,800.00 | 34,900.00 | 34,900.00 | -0.29% | 99,762 |
| Jul 18, 2025 | 34,850.00 | 35,200.00 | 34,650.00 | 35,000.00 | 35,000.00 | 0.72% | 159,054 |
| Jul 17, 2025 | 34,850.00 | 34,950.00 | 33,950.00 | 34,750.00 | 34,750.00 | 0.43% | 225,666 |
| Jul 16, 2025 | 35,100.00 | 35,300.00 | 34,550.00 | 34,600.00 | 34,600.00 | -1.56% | 152,668 |
| Jul 15, 2025 | 35,350.00 | 35,500.00 | 34,800.00 | 35,150.00 | 35,150.00 | -1.26% | 185,810 |
| Jul 14, 2025 | 35,200.00 | 36,200.00 | 34,900.00 | 35,600.00 | 35,600.00 | 0.99% | 254,608 |
| Jul 11, 2025 | 35,550.00 | 35,900.00 | 35,250.00 | 35,250.00 | 35,250.00 | -0.28% | 251,875 |