HL Mando Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	32,800.00	33,000.00	32,400.00	32,600.00	31,556.07	113,157
2024-04-25	32,900.00	33,450.00	32,650.00	32,650.00	31,604.47	251,239
2024-04-24	33,000.00	33,150.00	32,500.00	32,800.00	31,749.67	120,809
2024-04-23	32,500.00	32,850.00	32,250.00	32,850.00	31,798.06	112,060
2024-04-22	31,950.00	33,000.00	31,950.00	32,750.00	31,701.27	159,438
2024-04-19	31,950.00	32,050.00	31,350.00	31,650.00	30,636.49	148,580
2024-04-18	32,150.00	32,400.00	31,450.00	32,350.00	31,314.08	206,025
2024-04-17	32,500.00	32,800.00	32,150.00	32,150.00	31,120.48	141,435
2024-04-16	32,550.00	32,850.00	32,050.00	32,700.00	31,652.87	136,111
2024-04-15	32,600.00	33,050.00	31,900.00	33,050.00	31,991.66	226,817
2024-04-12	33,150.00	33,700.00	32,900.00	32,900.00	31,846.46	150,017
2024-04-11	32,600.00	33,750.00	32,600.00	33,450.00	32,378.85	192,200
2024-04-09	33,600.00	33,750.00	33,250.00	33,250.00	32,185.26	99,541
2024-04-08	33,200.00	33,650.00	33,100.00	33,400.00	32,330.45	194,270
2024-04-05	32,500.00	33,300.00	32,300.00	33,300.00	32,233.65	159,221
2024-04-04	33,050.00	33,250.00	32,700.00	32,950.00	31,894.86	155,855
2024-04-03	33,000.00	33,350.00	32,600.00	32,800.00	31,749.67	187,510
2024-04-02	33,700.00	34,000.00	33,250.00	33,350.00	32,282.05	151,072
2024-04-01	33,500.00	34,050.00	33,300.00	34,000.00	32,911.24	136,880
2024-03-29	34,050.00	34,050.00	33,200.00	33,300.00	32,233.65	181,739
2024-03-28	34,350.00	34,450.00	33,900.00	34,100.00	33,008.04	155,295
2024-03-27	33,900.00	34,700.00	33,750.00	34,300.00	33,201.63	322,768
2024-03-26	33,100.00	34,050.00	33,100.00	33,700.00	32,620.85	288,396
2024-03-25	33,000.00	33,300.00	32,850.00	33,000.00	31,943.26	118,659
2024-03-22	33,000.00	33,450.00	32,800.00	32,900.00	31,846.46	162,585
2024-03-21	32,900.00	33,300.00	32,800.00	32,950.00	31,894.86	338,244
2024-03-20	32,450.00	32,700.00	32,150.00	32,450.00	31,410.87	144,503
2024-03-19	32,650.00	32,950.00	32,300.00	32,300.00	31,265.68	143,474
2024-03-18	33,400.00	33,400.00	32,850.00	32,850.00	31,798.06	101,725
2024-03-15	33,300.00	33,500.00	32,800.00	33,200.00	32,136.86	165,217
2024-03-14	32,300.00	33,100.00	32,150.00	33,100.00	32,040.06	235,481
2024-03-13	32,950.00	32,950.00	32,200.00	32,250.00	31,217.28	243,359
2024-03-12	33,000.00	33,000.00	32,600.00	32,750.00	31,701.27	132,302
2024-03-11	33,050.00	33,200.00	32,750.00	32,800.00	31,749.67	148,989
2024-03-08	33,800.00	33,950.00	33,100.00	33,150.00	32,088.46	154,718
2024-03-07	33,300.00	33,550.00	33,100.00	33,400.00	32,330.45	143,004
2024-03-06	33,000.00	33,500.00	32,900.00	33,150.00	32,088.46	223,122
2024-03-05	32,950.00	33,500.00	32,900.00	33,200.00	32,136.86	211,358
2024-03-04	33,450.00	33,800.00	33,050.00	33,100.00	32,040.06	189,532
2024-02-29	33,300.00	33,600.00	33,050.00	33,150.00	32,088.46	208,280
2024-02-28	33,000.00	33,850.00	32,800.00	33,600.00	32,524.05	151,990
2024-02-27	33,950.00	34,100.00	33,050.00	33,050.00	31,991.66	265,443
2024-02-26	34,300.00	34,400.00	33,400.00	34,100.00	33,008.04	265,292
2024-02-23	35,200.00	35,250.00	34,350.00	34,450.00	33,346.83	214,259
2024-02-22	34,650.00	35,150.00	34,300.00	34,950.00	33,830.82	288,383
2024-02-21	34,500.00	34,600.00	34,050.00	34,350.00	33,250.03	193,651
2024-02-20	34,400.00	34,850.00	34,300.00	34,550.00	33,443.63	239,208
2024-02-19	34,250.00	34,600.00	33,750.00	34,600.00	33,492.03	275,920
2024-02-16	33,550.00	34,300.00	33,300.00	34,300.00	33,201.63	295,373
2024-02-15	34,550.00	34,550.00	33,200.00	33,300.00	32,233.65	401,122
2024-02-14	33,600.00	34,750.00	33,600.00	34,300.00	33,201.63	268,450
2024-02-13	34,500.00	35,250.00	34,050.00	34,150.00	33,056.44	432,411
2024-02-08	32,900.00	34,150.00	32,600.00	34,050.00	32,959.64	701,686
2024-02-07	32,700.00	33,550.00	32,150.00	32,800.00	31,749.67	894,319
2024-02-06	36,200.00	36,650.00	32,600.00	32,650.00	31,604.47	1,580,239
2024-02-05	37,550.00	38,550.00	36,050.00	36,850.00	35,669.97	614,666
2024-02-02	36,300.00	37,050.00	35,600.00	36,750.00	35,573.18	515,165
2024-02-01	34,700.00	36,050.00	34,600.00	35,700.00	34,556.80	307,797
2024-01-31	34,900.00	35,550.00	34,850.00	35,200.00	34,072.81	161,332
2024-01-30	35,750.00	36,100.00	35,000.00	35,000.00	33,879.22	106,002

← NewerPage 11 of 21 · 1,223 trading daysOlder →

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.