HL Mando Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 39,750.00 | 39,750.00 | 38,500.00 | 39,000.00 | 37,751.13 | 319,018 |
| 2024-07-24 | 41,500.00 | 41,750.00 | 39,950.00 | 40,150.00 | 38,864.30 | 218,604 |
| 2024-07-23 | 40,900.00 | 42,500.00 | 40,900.00 | 41,900.00 | 40,558.26 | 271,637 |
| 2024-07-22 | 41,050.00 | 41,200.00 | 40,150.00 | 40,800.00 | 39,493.49 | 197,435 |
| 2024-07-19 | 40,000.00 | 41,250.00 | 39,450.00 | 41,250.00 | 39,929.08 | 312,691 |
| 2024-07-18 | 41,600.00 | 41,600.00 | 39,500.00 | 40,200.00 | 38,912.70 | 436,252 |
| 2024-07-17 | 42,500.00 | 43,100.00 | 41,600.00 | 41,700.00 | 40,364.67 | 369,657 |
| 2024-07-16 | 41,450.00 | 42,750.00 | 41,200.00 | 42,500.00 | 41,139.05 | 234,122 |
| 2024-07-15 | 41,850.00 | 41,900.00 | 41,150.00 | 41,450.00 | 40,122.67 | 114,831 |
| 2024-07-12 | 42,350.00 | 42,650.00 | 41,150.00 | 41,450.00 | 40,122.67 | 211,594 |
| 2024-07-11 | 42,300.00 | 42,600.00 | 41,850.00 | 42,350.00 | 40,993.85 | 207,322 |
| 2024-07-10 | 41,900.00 | 43,250.00 | 41,650.00 | 42,200.00 | 40,848.65 | 561,174 |
| 2024-07-09 | 41,950.00 | 41,950.00 | 40,900.00 | 41,800.00 | 40,461.46 | 397,944 |
| 2024-07-08 | 42,450.00 | 42,450.00 | 40,850.00 | 41,950.00 | 40,606.66 | 342,519 |
| 2024-07-05 | 44,300.00 | 44,700.00 | 42,450.00 | 42,500.00 | 41,139.05 | 428,587 |
| 2024-07-04 | 43,950.00 | 44,150.00 | 43,050.00 | 44,100.00 | 42,687.81 | 198,924 |
| 2024-07-03 | 43,750.00 | 45,400.00 | 42,950.00 | 43,400.00 | 42,010.23 | 430,873 |
| 2024-07-02 | 44,200.00 | 44,600.00 | 42,350.00 | 43,350.00 | 41,961.83 | 445,821 |
| 2024-07-01 | 43,900.00 | 45,300.00 | 43,350.00 | 44,700.00 | 43,268.60 | 259,983 |
| 2024-06-28 | 44,200.00 | 45,800.00 | 43,900.00 | 43,900.00 | 42,494.22 | 320,794 |
| 2024-06-27 | 45,300.00 | 45,500.00 | 44,100.00 | 44,100.00 | 42,687.81 | 334,825 |
| 2024-06-26 | 46,400.00 | 46,400.00 | 45,100.00 | 45,600.00 | 44,139.78 | 504,714 |
| 2024-06-25 | 43,800.00 | 45,400.00 | 43,750.00 | 44,700.00 | 43,268.60 | 550,513 |
| 2024-06-24 | 42,700.00 | 44,100.00 | 42,050.00 | 43,200.00 | 41,816.63 | 388,584 |
| 2024-06-21 | 45,700.00 | 45,750.00 | 42,300.00 | 42,800.00 | 41,429.44 | 856,217 |
| 2024-06-20 | 45,350.00 | 46,600.00 | 44,800.00 | 45,600.00 | 44,139.78 | 389,627 |
| 2024-06-19 | 44,900.00 | 46,350.00 | 44,350.00 | 45,250.00 | 43,800.99 | 501,511 |
| 2024-06-18 | 46,200.00 | 46,500.00 | 44,350.00 | 44,350.00 | 42,929.81 | 709,937 |
| 2024-06-17 | 43,050.00 | 45,350.00 | 43,050.00 | 45,350.00 | 43,897.78 | 815,955 |
| 2024-06-14 | 44,200.00 | 44,600.00 | 42,450.00 | 43,050.00 | 41,671.44 | 717,693 |
| 2024-06-13 | 47,650.00 | 47,800.00 | 43,700.00 | 44,000.00 | 42,591.01 | 1,377,307 |
| 2024-06-12 | 47,300.00 | 48,900.00 | 47,100.00 | 47,500.00 | 45,978.94 | 461,015 |
| 2024-06-11 | 47,000.00 | 47,800.00 | 45,550.00 | 47,100.00 | 45,591.75 | 515,277 |
| 2024-06-10 | 47,150.00 | 48,100.00 | 46,200.00 | 46,750.00 | 45,252.95 | 445,245 |
| 2024-06-07 | 49,000.00 | 49,500.00 | 47,550.00 | 47,550.00 | 46,027.34 | 730,851 |
| 2024-06-05 | 44,900.00 | 50,000.00 | 44,800.00 | 49,600.00 | 48,011.69 | 2,065,918 |
| 2024-06-04 | 44,150.00 | 45,300.00 | 43,100.00 | 44,700.00 | 43,268.60 | 487,562 |
| 2024-06-03 | 43,350.00 | 45,750.00 | 43,350.00 | 43,850.00 | 42,445.82 | 576,417 |
| 2024-05-31 | 43,850.00 | 45,400.00 | 43,000.00 | 43,400.00 | 42,010.23 | 1,048,061 |
| 2024-05-30 | 41,750.00 | 43,750.00 | 41,200.00 | 43,400.00 | 42,010.23 | 787,681 |
| 2024-05-29 | 42,600.00 | 43,100.00 | 41,400.00 | 42,050.00 | 40,703.46 | 398,499 |
| 2024-05-28 | 43,050.00 | 43,550.00 | 42,250.00 | 43,150.00 | 41,768.23 | 567,874 |
| 2024-05-27 | 38,150.00 | 43,950.00 | 37,650.00 | 43,350.00 | 41,961.83 | 2,770,620 |
| 2024-05-24 | 38,500.00 | 38,550.00 | 37,650.00 | 37,800.00 | 36,589.55 | 227,208 |
| 2024-05-23 | 38,800.00 | 39,200.00 | 38,050.00 | 39,050.00 | 37,799.53 | 339,370 |
| 2024-05-22 | 38,250.00 | 39,100.00 | 37,350.00 | 38,950.00 | 37,702.73 | 367,144 |
| 2024-05-21 | 37,650.00 | 38,250.00 | 37,150.00 | 37,750.00 | 36,541.15 | 194,407 |
| 2024-05-20 | 36,900.00 | 38,350.00 | 36,900.00 | 38,000.00 | 36,783.15 | 375,281 |
| 2024-05-17 | 37,400.00 | 37,700.00 | 36,250.00 | 36,500.00 | 35,331.18 | 256,700 |
| 2024-05-16 | 38,100.00 | 38,200.00 | 37,250.00 | 37,400.00 | 36,202.36 | 229,277 |
| 2024-05-14 | 38,350.00 | 38,700.00 | 37,600.00 | 37,600.00 | 36,395.96 | 288,164 |
| 2024-05-13 | 38,600.00 | 38,700.00 | 38,000.00 | 38,350.00 | 37,121.94 | 212,603 |
| 2024-05-10 | 39,000.00 | 39,200.00 | 37,900.00 | 38,250.00 | 37,025.14 | 261,355 |
| 2024-05-09 | 39,700.00 | 39,800.00 | 38,600.00 | 38,700.00 | 37,460.73 | 329,002 |
| 2024-05-08 | 38,950.00 | 40,050.00 | 38,650.00 | 39,800.00 | 38,525.51 | 531,483 |
| 2024-05-07 | 39,250.00 | 39,400.00 | 38,150.00 | 39,000.00 | 37,751.13 | 407,373 |
| 2024-05-03 | 39,150.00 | 40,500.00 | 38,800.00 | 39,050.00 | 37,799.53 | 623,057 |
| 2024-05-02 | 39,400.00 | 40,000.00 | 38,550.00 | 39,500.00 | 38,235.12 | 667,292 |
| 2024-04-30 | 39,050.00 | 39,950.00 | 38,100.00 | 39,400.00 | 38,138.32 | 1,778,533 |
| 2024-04-29 | 33,550.00 | 38,350.00 | 33,500.00 | 38,350.00 | 37,121.94 | 3,340,279 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 750.0000 KRW |
| 2025-03-28 | 700.0000 KRW |
| 2023-12-27 | 600.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 800.0000 KRW |
| 2019-12-27 | 550.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.