HL Mando Corporation (KRX:204320)
South Korea
· Delayed Price · Currency is KRW 50,300
-3,500 (-6.51%)
At close: Mar 9, 2026
HL Mando Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50,100.00 | 50,400.00 | 48,450.00 | 50,300.00 | 50,300.00 | -6.51% | 403,977 |
| Mar 6, 2026 | 51,900.00 | 54,200.00 | 51,600.00 | 53,800.00 | 53,800.00 | -0.19% | 517,396 |
| Mar 5, 2026 | 52,500.00 | 54,400.00 | 52,000.00 | 53,900.00 | 53,900.00 | 12.29% | 558,781 |
| Mar 4, 2026 | 53,600.00 | 55,300.00 | 46,850.00 | 48,000.00 | 48,000.00 | -16.67% | 998,618 |
| Mar 3, 2026 | 62,200.00 | 63,200.00 | 57,500.00 | 57,600.00 | 57,600.00 | -8.28% | 873,487 |
| Feb 27, 2026 | 61,800.00 | 65,000.00 | 60,400.00 | 62,800.00 | 62,800.00 | -0.48% | 1,089,383 |
| Feb 26, 2026 | 63,000.00 | 63,300.00 | 61,100.00 | 63,100.00 | 63,100.00 | 1.45% | 671,344 |
| Feb 25, 2026 | 61,100.00 | 64,200.00 | 60,400.00 | 62,200.00 | 62,200.00 | 3.49% | 1,545,293 |
| Feb 24, 2026 | 59,700.00 | 60,300.00 | 59,000.00 | 60,100.00 | 60,100.00 | 0.17% | 333,127 |
| Feb 23, 2026 | 61,200.00 | 62,600.00 | 59,600.00 | 60,000.00 | 60,000.00 | 0.33% | 589,683 |
| Feb 20, 2026 | 60,800.00 | 61,000.00 | 59,700.00 | 59,800.00 | 59,800.00 | -0.66% | 464,498 |
| Feb 19, 2026 | 58,700.00 | 61,200.00 | 58,200.00 | 60,200.00 | 60,200.00 | 3.44% | 507,788 |
| Feb 13, 2026 | 59,300.00 | 60,300.00 | 58,200.00 | 58,200.00 | 58,200.00 | -4.12% | 486,817 |
| Feb 12, 2026 | 60,000.00 | 60,700.00 | 58,500.00 | 60,700.00 | 60,700.00 | 1.34% | 483,701 |
| Feb 11, 2026 | 59,600.00 | 61,150.00 | 59,200.00 | 59,900.00 | 59,900.00 | 1.53% | 547,568 |
| Feb 10, 2026 | 60,100.00 | 62,300.00 | 58,800.00 | 59,000.00 | 59,000.00 | 1.72% | 943,441 |
| Feb 9, 2026 | 59,700.00 | 59,700.00 | 57,000.00 | 58,000.00 | 58,000.00 | -0.17% | 1,002,956 |
| Feb 6, 2026 | 58,900.00 | 60,500.00 | 56,100.00 | 58,100.00 | 58,100.00 | -5.53% | 1,098,802 |
| Feb 5, 2026 | 62,100.00 | 64,300.00 | 61,200.00 | 61,500.00 | 61,500.00 | -2.84% | 587,218 |
| Feb 4, 2026 | 63,200.00 | 64,500.00 | 61,900.00 | 63,300.00 | 63,300.00 | 0.64% | 562,303 |
| Feb 3, 2026 | 62,700.00 | 63,000.00 | 60,000.00 | 62,900.00 | 62,900.00 | 2.44% | 1,049,168 |
| Feb 2, 2026 | 61,800.00 | 64,200.00 | 60,300.00 | 61,400.00 | 61,400.00 | -3.76% | 672,677 |
| Jan 30, 2026 | 64,800.00 | 64,900.00 | 63,300.00 | 63,800.00 | 63,800.00 | -2.89% | 757,742 |
| Jan 29, 2026 | 65,300.00 | 67,000.00 | 64,000.00 | 65,700.00 | 65,700.00 | 2.18% | 1,545,214 |
| Jan 28, 2026 | 66,300.00 | 66,400.00 | 64,000.00 | 64,300.00 | 64,300.00 | -0.46% | 936,718 |
| Jan 27, 2026 | 62,900.00 | 65,300.00 | 62,000.00 | 64,600.00 | 64,600.00 | 0.16% | 1,083,722 |
| Jan 26, 2026 | 64,000.00 | 65,800.00 | 63,200.00 | 64,500.00 | 64,500.00 | -1.53% | 1,141,172 |
| Jan 23, 2026 | 66,900.00 | 68,200.00 | 64,800.00 | 65,500.00 | 65,500.00 | -3.53% | 1,644,337 |
| Jan 22, 2026 | 74,000.00 | 75,000.00 | 66,900.00 | 67,900.00 | 67,900.00 | -4.90% | 2,934,852 |
| Jan 21, 2026 | 61,600.00 | 75,800.00 | 61,400.00 | 71,400.00 | 71,400.00 | 12.26% | 6,796,873 |
| Jan 20, 2026 | 68,800.00 | 68,800.00 | 62,200.00 | 63,600.00 | 63,600.00 | -5.64% | 2,344,798 |
| Jan 19, 2026 | 65,600.00 | 68,500.00 | 64,000.00 | 67,400.00 | 67,400.00 | 4.98% | 2,948,195 |
| Jan 16, 2026 | 64,100.00 | 68,300.00 | 62,000.00 | 64,200.00 | 64,200.00 | 2.72% | 4,165,500 |
| Jan 15, 2026 | 60,800.00 | 63,200.00 | 59,700.00 | 62,500.00 | 62,500.00 | 0.64% | 1,715,981 |
| Jan 14, 2026 | 62,200.00 | 65,400.00 | 59,200.00 | 62,100.00 | 62,100.00 | 2.81% | 3,028,052 |
| Jan 13, 2026 | 57,400.00 | 63,100.00 | 57,200.00 | 60,400.00 | 60,400.00 | 7.47% | 4,078,527 |
| Jan 12, 2026 | 57,500.00 | 57,800.00 | 55,200.00 | 56,200.00 | 56,200.00 | -1.23% | 1,215,179 |
| Jan 9, 2026 | 57,600.00 | 57,800.00 | 55,800.00 | 56,900.00 | 56,900.00 | 0.35% | 1,331,999 |
| Jan 8, 2026 | 60,700.00 | 60,800.00 | 56,000.00 | 56,700.00 | 56,700.00 | -2.91% | 1,863,079 |
| Jan 7, 2026 | 57,200.00 | 60,200.00 | 56,200.00 | 58,400.00 | 58,400.00 | 3.91% | 3,210,523 |
| Jan 6, 2026 | 62,100.00 | 64,900.00 | 55,900.00 | 56,200.00 | 56,200.00 | -7.41% | 4,059,593 |
| Jan 5, 2026 | 64,100.00 | 64,100.00 | 59,900.00 | 60,700.00 | 60,700.00 | -7.19% | 2,484,796 |
| Jan 2, 2026 | 59,400.00 | 67,900.00 | 58,100.00 | 65,400.00 | 65,400.00 | 11.41% | 3,967,228 |
| Dec 30, 2025 | 58,400.00 | 59,800.00 | 56,200.00 | 58,700.00 | 58,700.00 | 4.45% | 2,381,241 |
| Dec 29, 2025 | 53,900.00 | 56,700.00 | 52,900.00 | 56,200.00 | 56,200.00 | 4.27% | 1,226,189 |
| Dec 26, 2025 | 54,900.00 | 55,100.00 | 53,100.00 | 53,900.00 | 53,900.00 | -0.74% | 779,566 |
| Dec 24, 2025 | 54,200.00 | 55,700.00 | 53,400.00 | 54,300.00 | 54,300.00 | 1.69% | 928,227 |
| Dec 23, 2025 | 56,500.00 | 57,400.00 | 53,100.00 | 53,400.00 | 53,400.00 | -3.96% | 1,226,216 |
| Dec 22, 2025 | 54,900.00 | 56,500.00 | 53,000.00 | 55,600.00 | 55,600.00 | 2.02% | 1,406,198 |
| Dec 19, 2025 | 52,400.00 | 56,300.00 | 50,500.00 | 54,500.00 | 54,500.00 | 6.24% | 1,971,656 |
| Dec 18, 2025 | 52,000.00 | 53,600.00 | 51,100.00 | 51,300.00 | 51,300.00 | -4.47% | 1,106,990 |
| Dec 17, 2025 | 53,100.00 | 56,700.00 | 52,400.00 | 53,700.00 | 53,700.00 | 2.87% | 2,280,260 |
| Dec 16, 2025 | 54,500.00 | 55,600.00 | 51,500.00 | 52,200.00 | 52,200.00 | -0.38% | 2,292,131 |
| Dec 15, 2025 | 51,800.00 | 53,800.00 | 51,200.00 | 52,400.00 | 52,400.00 | -0.57% | 969,330 |
| Dec 12, 2025 | 53,600.00 | 53,600.00 | 51,500.00 | 52,700.00 | 52,700.00 | 0.96% | 1,337,054 |
| Dec 11, 2025 | 55,200.00 | 55,400.00 | 50,700.00 | 52,200.00 | 52,200.00 | -5.09% | 2,842,502 |
| Dec 10, 2025 | 55,900.00 | 56,000.00 | 54,300.00 | 55,000.00 | 55,000.00 | 0.55% | 856,459 |
| Dec 9, 2025 | 56,900.00 | 57,500.00 | 54,200.00 | 54,700.00 | 54,700.00 | -7.45% | 1,741,971 |
| Dec 8, 2025 | 61,000.00 | 61,100.00 | 57,200.00 | 59,100.00 | 59,100.00 | -0.17% | 1,381,170 |
| Dec 5, 2025 | 55,800.00 | 61,100.00 | 54,300.00 | 59,200.00 | 59,200.00 | 9.43% | 2,693,038 |
| 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 |