HL Mando Corporation (KRX:204320)
South Korea
· Delayed Price · Currency is KRW 57,900
+300 (0.52%)
At close: Apr 29, 2026
HL Mando Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 57,800.00 | 58,300.00 | 56,100.00 | 57,600.00 | 57,600.00 | 1.59% | 603,407 |
| Apr 27, 2026 | 54,000.00 | 58,300.00 | 53,200.00 | 56,700.00 | 56,700.00 | 6.98% | 891,369 |
| Apr 24, 2026 | 53,300.00 | 53,400.00 | 52,400.00 | 53,000.00 | 53,000.00 | -0.75% | 168,604 |
| Apr 23, 2026 | 55,700.00 | 55,700.00 | 52,500.00 | 53,400.00 | 53,400.00 | -2.02% | 356,537 |
| Apr 22, 2026 | 54,600.00 | 54,600.00 | 53,000.00 | 54,500.00 | 54,500.00 | 0.37% | 194,946 |
| Apr 21, 2026 | 53,200.00 | 54,400.00 | 52,800.00 | 54,300.00 | 54,300.00 | 3.23% | 267,265 |
| Apr 20, 2026 | 53,000.00 | 53,500.00 | 52,500.00 | 52,600.00 | 52,600.00 | -0.57% | 153,397 |
| Apr 17, 2026 | 54,100.00 | 54,200.00 | 52,100.00 | 52,900.00 | 52,900.00 | -0.75% | 194,276 |
| Apr 16, 2026 | 54,200.00 | 54,500.00 | 52,800.00 | 53,300.00 | 53,300.00 | 1.14% | 272,029 |
| Apr 15, 2026 | 52,500.00 | 52,900.00 | 51,900.00 | 52,700.00 | 52,700.00 | 2.93% | 245,793 |
| Apr 14, 2026 | 50,700.00 | 51,400.00 | 50,300.00 | 51,200.00 | 51,200.00 | 3.02% | 159,146 |
| Apr 13, 2026 | 49,100.00 | 49,750.00 | 49,050.00 | 49,700.00 | 49,700.00 | -1.58% | 186,894 |
| Apr 10, 2026 | 51,700.00 | 51,700.00 | 50,300.00 | 50,500.00 | 50,500.00 | -0.39% | 162,677 |
| Apr 9, 2026 | 52,300.00 | 52,300.00 | 49,900.00 | 50,700.00 | 50,700.00 | -0.39% | 384,175 |
| Apr 8, 2026 | 49,950.00 | 50,900.00 | 49,450.00 | 50,900.00 | 50,900.00 | 6.49% | 388,970 |
| Apr 7, 2026 | 48,450.00 | 48,900.00 | 47,300.00 | 47,800.00 | 47,800.00 | -0.62% | 184,150 |
| Apr 6, 2026 | 48,100.00 | 48,750.00 | 47,650.00 | 48,100.00 | 48,100.00 | -0.52% | 173,787 |
| Apr 3, 2026 | 48,800.00 | 49,300.00 | 47,900.00 | 48,350.00 | 48,350.00 | 1.15% | 189,912 |
| Apr 2, 2026 | 51,900.00 | 52,200.00 | 47,200.00 | 47,800.00 | 47,800.00 | -6.27% | 325,211 |
| Apr 1, 2026 | 50,400.00 | 51,500.00 | 49,750.00 | 51,000.00 | 51,000.00 | 3.98% | 253,005 |
| Mar 31, 2026 | 48,950.00 | 51,900.00 | 48,150.00 | 49,050.00 | 49,050.00 | -1.41% | 277,510 |
| Mar 30, 2026 | 48,800.00 | 49,800.00 | 47,950.00 | 49,750.00 | 49,750.00 | -2.83% | 250,447 |
| Mar 27, 2026 | 49,950.00 | 51,400.00 | 49,300.00 | 51,200.00 | 50,450.00 | -0.58% | 230,794 |
| Mar 26, 2026 | 52,800.00 | 52,800.00 | 51,000.00 | 51,500.00 | 50,745.61 | -1.72% | 173,146 |
| Mar 25, 2026 | 53,400.00 | 54,000.00 | 52,200.00 | 52,400.00 | 51,632.42 | -0.57% | 256,147 |
| Mar 24, 2026 | 53,600.00 | 53,600.00 | 51,100.00 | 52,700.00 | 51,928.03 | 2.33% | 260,693 |
| Mar 23, 2026 | 52,200.00 | 52,400.00 | 50,700.00 | 51,500.00 | 50,745.61 | -4.45% | 297,585 |
| Mar 20, 2026 | 53,800.00 | 54,200.00 | 53,300.00 | 53,900.00 | 53,110.45 | 1.70% | 237,116 |
| Mar 19, 2026 | 52,700.00 | 53,600.00 | 52,500.00 | 53,000.00 | 52,223.63 | -2.57% | 182,384 |
| Mar 18, 2026 | 53,500.00 | 54,600.00 | 53,400.00 | 54,400.00 | 53,603.13 | 3.62% | 282,931 |
| Mar 17, 2026 | 52,500.00 | 53,700.00 | 52,000.00 | 52,500.00 | 51,730.96 | 2.94% | 272,493 |
| Mar 16, 2026 | 51,400.00 | 51,600.00 | 50,300.00 | 51,000.00 | 50,252.93 | -1.92% | 242,950 |
| Mar 13, 2026 | 52,700.00 | 52,900.00 | 51,500.00 | 52,000.00 | 51,238.28 | -5.28% | 544,159 |
| Mar 12, 2026 | 53,600.00 | 54,900.00 | 52,900.00 | 54,900.00 | 54,095.80 | 2.62% | 313,342 |
| Mar 11, 2026 | 54,900.00 | 55,350.00 | 52,500.00 | 53,500.00 | 52,716.31 | 1.71% | 363,731 |
| Mar 10, 2026 | 53,500.00 | 54,000.00 | 51,100.00 | 52,600.00 | 51,829.49 | 4.57% | 306,657 |
| Mar 9, 2026 | 50,100.00 | 50,400.00 | 48,450.00 | 50,300.00 | 49,563.18 | -6.51% | 403,977 |
| Mar 6, 2026 | 51,900.00 | 54,200.00 | 51,600.00 | 53,800.00 | 53,011.91 | -0.19% | 517,396 |
| Mar 5, 2026 | 52,500.00 | 54,400.00 | 52,000.00 | 53,900.00 | 53,110.45 | 12.29% | 558,781 |
| Mar 4, 2026 | 53,600.00 | 55,300.00 | 46,850.00 | 48,000.00 | 47,296.88 | -16.67% | 998,624 |
| Mar 3, 2026 | 62,200.00 | 63,200.00 | 57,500.00 | 57,600.00 | 56,756.25 | -8.28% | 880,798 |
| Feb 27, 2026 | 61,800.00 | 65,000.00 | 60,400.00 | 62,800.00 | 61,880.08 | -0.48% | 1,089,383 |
| Feb 26, 2026 | 63,000.00 | 63,300.00 | 61,100.00 | 63,100.00 | 62,175.68 | 1.45% | 671,344 |
| Feb 25, 2026 | 61,100.00 | 64,200.00 | 60,400.00 | 62,200.00 | 61,288.87 | 3.49% | 1,545,295 |
| Feb 24, 2026 | 59,700.00 | 60,300.00 | 59,000.00 | 60,100.00 | 59,219.63 | 0.17% | 333,127 |
| Feb 23, 2026 | 61,200.00 | 62,600.00 | 59,600.00 | 60,000.00 | 59,121.09 | 0.33% | 589,683 |
| Feb 20, 2026 | 60,800.00 | 61,000.00 | 59,700.00 | 59,800.00 | 58,924.02 | -0.66% | 464,498 |
| Feb 19, 2026 | 58,700.00 | 61,200.00 | 58,200.00 | 60,200.00 | 59,318.16 | 3.44% | 507,788 |
| Feb 13, 2026 | 59,300.00 | 60,300.00 | 58,200.00 | 58,200.00 | 57,347.46 | -4.12% | 486,817 |
| Feb 12, 2026 | 60,000.00 | 60,700.00 | 58,500.00 | 60,700.00 | 59,810.84 | 1.34% | 483,701 |
| Feb 11, 2026 | 59,600.00 | 61,150.00 | 59,200.00 | 59,900.00 | 59,022.56 | 1.53% | 547,572 |
| Feb 10, 2026 | 60,100.00 | 62,300.00 | 58,800.00 | 59,000.00 | 58,135.74 | 1.72% | 943,481 |
| Feb 9, 2026 | 59,700.00 | 59,700.00 | 57,000.00 | 58,000.00 | 57,150.39 | -0.17% | 1,002,956 |
| Feb 6, 2026 | 58,900.00 | 60,500.00 | 56,100.00 | 58,100.00 | 57,248.93 | -5.53% | 1,098,802 |
| Feb 5, 2026 | 62,100.00 | 64,300.00 | 61,200.00 | 61,500.00 | 60,599.12 | -2.84% | 587,238 |
| Feb 4, 2026 | 63,200.00 | 64,500.00 | 61,900.00 | 63,300.00 | 62,372.75 | 0.64% | 562,307 |
| Feb 3, 2026 | 62,700.00 | 63,000.00 | 60,000.00 | 62,900.00 | 61,978.61 | 2.44% | 1,049,183 |
| Feb 2, 2026 | 61,800.00 | 64,200.00 | 60,300.00 | 61,400.00 | 60,500.59 | -3.76% | 672,677 |
| Jan 30, 2026 | 64,800.00 | 64,900.00 | 63,300.00 | 63,800.00 | 62,865.43 | -2.89% | 757,744 |
| Jan 29, 2026 | 65,300.00 | 67,000.00 | 64,000.00 | 65,700.00 | 64,737.60 | 2.18% | 1,545,214 |
| Jan 28, 2026 | 66,300.00 | 66,400.00 | 64,000.00 | 64,300.00 | 63,358.11 | -0.46% | 936,718 |
| Jan 27, 2026 | 62,900.00 | 65,300.00 | 62,000.00 | 64,600.00 | 63,653.71 | 0.16% | 1,083,722 |
| Jan 26, 2026 | 64,000.00 | 65,800.00 | 63,200.00 | 64,500.00 | 63,555.18 | -1.53% | 1,141,498 |
| Jan 23, 2026 | 66,900.00 | 68,200.00 | 64,800.00 | 65,500.00 | 64,540.53 | -3.53% | 1,644,337 |
| Jan 22, 2026 | 74,000.00 | 75,000.00 | 66,900.00 | 67,900.00 | 66,905.37 | -4.90% | 2,934,852 |
| Jan 21, 2026 | 61,600.00 | 75,800.00 | 61,400.00 | 71,400.00 | 70,354.10 | 12.26% | 6,796,873 |
| Jan 20, 2026 | 68,800.00 | 68,800.00 | 62,200.00 | 63,600.00 | 62,668.36 | -5.64% | 2,345,285 |
| Jan 19, 2026 | 65,600.00 | 68,500.00 | 64,000.00 | 67,400.00 | 66,412.70 | 4.98% | 2,948,221 |
| Jan 16, 2026 | 64,100.00 | 68,300.00 | 62,000.00 | 64,200.00 | 63,259.57 | 2.72% | 4,165,500 |
| Jan 15, 2026 | 60,800.00 | 63,200.00 | 59,700.00 | 62,500.00 | 61,584.47 | 0.64% | 1,715,983 |
| Jan 14, 2026 | 62,200.00 | 65,400.00 | 59,200.00 | 62,100.00 | 61,190.33 | 2.81% | 3,028,052 |
| Jan 13, 2026 | 57,400.00 | 63,100.00 | 57,200.00 | 60,400.00 | 59,515.23 | 7.47% | 4,078,530 |
| Jan 12, 2026 | 57,500.00 | 57,800.00 | 55,200.00 | 56,200.00 | 55,376.76 | -1.23% | 1,215,180 |
| Jan 9, 2026 | 57,600.00 | 57,800.00 | 55,800.00 | 56,900.00 | 56,066.50 | 0.35% | 1,332,071 |
| Jan 8, 2026 | 60,700.00 | 60,800.00 | 56,000.00 | 56,700.00 | 55,869.43 | -2.91% | 1,863,130 |
| Jan 7, 2026 | 57,200.00 | 60,200.00 | 56,200.00 | 58,400.00 | 57,544.53 | 3.91% | 3,210,523 |
| Jan 6, 2026 | 62,100.00 | 64,900.00 | 55,900.00 | 56,200.00 | 55,376.76 | -7.41% | 4,059,593 |
| Jan 5, 2026 | 64,100.00 | 64,100.00 | 59,900.00 | 60,700.00 | 59,810.84 | -7.19% | 2,484,806 |
| Jan 2, 2026 | 59,400.00 | 67,900.00 | 58,100.00 | 65,400.00 | 64,441.99 | 11.41% | 3,967,292 |
| Dec 30, 2025 | 58,400.00 | 59,800.00 | 56,200.00 | 58,700.00 | 57,840.14 | 4.45% | 2,381,241 |
| Dec 29, 2025 | 53,900.00 | 56,700.00 | 52,900.00 | 56,200.00 | 55,376.76 | 4.27% | 1,226,189 |
| Dec 26, 2025 | 54,900.00 | 55,100.00 | 53,100.00 | 53,900.00 | 53,110.45 | -0.74% | 779,574 |
| Dec 24, 2025 | 54,200.00 | 55,700.00 | 53,400.00 | 54,300.00 | 53,504.59 | 1.69% | 928,227 |
| Dec 23, 2025 | 56,500.00 | 57,400.00 | 53,100.00 | 53,400.00 | 52,617.77 | -3.96% | 1,226,216 |
| Dec 22, 2025 | 54,900.00 | 56,500.00 | 53,000.00 | 55,600.00 | 54,785.55 | 2.02% | 1,406,200 |
| Dec 19, 2025 | 52,400.00 | 56,300.00 | 50,500.00 | 54,500.00 | 53,701.66 | 6.24% | 1,971,656 |
| Dec 18, 2025 | 52,000.00 | 53,600.00 | 51,100.00 | 51,300.00 | 50,548.54 | -4.47% | 1,107,011 |
| Dec 17, 2025 | 53,100.00 | 56,700.00 | 52,400.00 | 53,700.00 | 52,913.38 | 2.87% | 2,280,265 |
| Dec 16, 2025 | 54,500.00 | 55,600.00 | 51,500.00 | 52,200.00 | 51,435.35 | -0.38% | 2,293,208 |
| Dec 15, 2025 | 51,800.00 | 53,800.00 | 51,200.00 | 52,400.00 | 51,632.42 | -0.57% | 969,330 |
| Dec 12, 2025 | 53,600.00 | 53,600.00 | 51,500.00 | 52,700.00 | 51,928.03 | 0.96% | 1,337,058 |
| Dec 11, 2025 | 55,200.00 | 55,400.00 | 50,700.00 | 52,200.00 | 51,435.35 | -5.09% | 2,842,689 |
| Dec 10, 2025 | 55,900.00 | 56,000.00 | 54,300.00 | 55,000.00 | 54,194.34 | 0.55% | 856,459 |
| Dec 9, 2025 | 56,900.00 | 57,500.00 | 54,200.00 | 54,700.00 | 53,898.73 | -7.45% | 1,741,971 |
| Dec 8, 2025 | 61,000.00 | 61,100.00 | 57,200.00 | 59,100.00 | 58,234.28 | -0.17% | 1,381,170 |
| Dec 5, 2025 | 55,800.00 | 61,100.00 | 54,300.00 | 59,200.00 | 58,332.81 | 9.43% | 2,693,038 |
| Dec 4, 2025 | 55,500.00 | 58,000.00 | 53,400.00 | 54,100.00 | 53,307.52 | 3.64% | 2,488,230 |
| Dec 3, 2025 | 52,100.00 | 54,100.00 | 51,300.00 | 52,200.00 | 51,435.35 | 2.76% | 1,186,343 |
| Dec 2, 2025 | 53,200.00 | 55,500.00 | 50,200.00 | 50,800.00 | 50,055.86 | -0.78% | 1,606,990 |
| Dec 1, 2025 | 49,500.00 | 53,400.00 | 48,800.00 | 51,200.00 | 50,450.00 | 9.87% | 2,133,921 |