HL Mando Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 35,500.00 | 35,900.00 | 35,000.00 | 35,500.00 | 34,363.20 | 144,480 |
| 2024-01-26 | 35,650.00 | 35,650.00 | 35,000.00 | 35,500.00 | 34,363.20 | 123,534 |
| 2024-01-25 | 34,950.00 | 35,600.00 | 34,600.00 | 35,350.00 | 34,218.01 | 169,291 |
| 2024-01-24 | 35,400.00 | 35,400.00 | 34,500.00 | 34,950.00 | 33,830.82 | 112,356 |
| 2024-01-23 | 34,100.00 | 35,200.00 | 33,800.00 | 35,200.00 | 34,072.81 | 161,180 |
| 2024-01-22 | 34,450.00 | 34,450.00 | 33,800.00 | 33,950.00 | 32,862.84 | 118,983 |
| 2024-01-19 | 34,350.00 | 34,650.00 | 34,050.00 | 34,300.00 | 33,201.63 | 158,681 |
| 2024-01-18 | 35,000.00 | 35,150.00 | 34,200.00 | 34,250.00 | 33,153.23 | 168,578 |
| 2024-01-17 | 37,000.00 | 37,300.00 | 35,000.00 | 35,000.00 | 33,879.22 | 320,052 |
| 2024-01-16 | 38,200.00 | 38,500.00 | 37,000.00 | 37,000.00 | 35,815.17 | 129,654 |
| 2024-01-15 | 38,050.00 | 38,700.00 | 37,700.00 | 38,300.00 | 37,073.54 | 108,658 |
| 2024-01-12 | 38,000.00 | 38,400.00 | 37,250.00 | 38,100.00 | 36,879.95 | 165,983 |
| 2024-01-11 | 38,800.00 | 38,900.00 | 38,000.00 | 38,000.00 | 36,783.15 | 118,157 |
| 2024-01-10 | 37,650.00 | 38,900.00 | 37,550.00 | 38,100.00 | 36,879.95 | 161,942 |
| 2024-01-09 | 38,200.00 | 38,450.00 | 37,600.00 | 37,650.00 | 36,444.36 | 122,012 |
| 2024-01-08 | 37,700.00 | 38,050.00 | 37,650.00 | 37,800.00 | 36,589.55 | 97,799 |
| 2024-01-05 | 38,000.00 | 38,150.00 | 37,350.00 | 37,600.00 | 36,395.96 | 168,226 |
| 2024-01-04 | 38,300.00 | 39,000.00 | 37,750.00 | 38,200.00 | 36,976.74 | 308,103 |
| 2024-01-03 | 39,750.00 | 39,850.00 | 38,750.00 | 38,800.00 | 37,557.53 | 251,268 |
| 2024-01-02 | 39,300.00 | 40,200.00 | 39,000.00 | 40,100.00 | 38,815.90 | 299,673 |
| 2023-12-28 | 37,700.00 | 39,550.00 | 37,700.00 | 39,350.00 | 38,089.92 | 504,284 |
| 2023-12-27 | 38,650.00 | 38,700.00 | 37,350.00 | 37,650.00 | 36,444.36 | 293,575 |
| 2023-12-26 | 38,450.00 | 39,000.00 | 38,000.00 | 38,700.00 | 36,879.95 | 191,219 |
| 2023-12-22 | 38,450.00 | 38,750.00 | 38,100.00 | 38,100.00 | 36,308.16 | 238,005 |
| 2023-12-21 | 38,200.00 | 39,650.00 | 37,900.00 | 38,200.00 | 36,403.46 | 612,598 |
| 2023-12-20 | 36,600.00 | 38,300.00 | 36,450.00 | 38,250.00 | 36,451.11 | 694,155 |
| 2023-12-19 | 36,400.00 | 36,550.00 | 36,150.00 | 36,300.00 | 34,592.82 | 162,825 |
| 2023-12-18 | 36,800.00 | 37,000.00 | 35,950.00 | 36,200.00 | 34,497.52 | 260,552 |
| 2023-12-15 | 35,800.00 | 36,750.00 | 35,600.00 | 36,400.00 | 34,688.12 | 403,944 |
| 2023-12-14 | 35,900.00 | 36,150.00 | 35,250.00 | 35,700.00 | 34,021.04 | 250,414 |
| 2023-12-13 | 35,800.00 | 35,800.00 | 35,350.00 | 35,400.00 | 33,735.15 | 96,132 |
| 2023-12-12 | 35,550.00 | 35,850.00 | 35,450.00 | 35,700.00 | 34,021.04 | 129,398 |
| 2023-12-11 | 36,300.00 | 36,300.00 | 35,050.00 | 35,400.00 | 33,735.15 | 189,023 |
| 2023-12-08 | 35,650.00 | 36,250.00 | 35,400.00 | 36,100.00 | 34,402.22 | 198,587 |
| 2023-12-07 | 35,150.00 | 35,700.00 | 35,050.00 | 35,450.00 | 33,782.79 | 155,825 |
| 2023-12-06 | 35,050.00 | 35,600.00 | 35,050.00 | 35,600.00 | 33,925.74 | 153,018 |
| 2023-12-05 | 35,200.00 | 35,600.00 | 34,800.00 | 34,900.00 | 33,258.66 | 128,348 |
| 2023-12-04 | 35,450.00 | 36,250.00 | 35,200.00 | 35,250.00 | 33,592.20 | 210,626 |
| 2023-12-01 | 35,650.00 | 35,700.00 | 35,100.00 | 35,100.00 | 33,449.25 | 160,246 |
| 2023-11-30 | 36,500.00 | 36,500.00 | 35,550.00 | 35,650.00 | 33,973.39 | 253,207 |
| 2023-11-29 | 36,500.00 | 36,800.00 | 36,200.00 | 36,400.00 | 34,688.12 | 134,950 |
| 2023-11-28 | 36,400.00 | 36,550.00 | 36,150.00 | 36,500.00 | 34,783.41 | 81,264 |
| 2023-11-27 | 36,500.00 | 36,550.00 | 36,000.00 | 36,350.00 | 34,640.47 | 84,790 |
| 2023-11-24 | 36,400.00 | 36,550.00 | 36,050.00 | 36,400.00 | 34,688.12 | 87,346 |
| 2023-11-23 | 36,000.00 | 36,300.00 | 35,800.00 | 36,300.00 | 34,592.82 | 106,748 |
| 2023-11-22 | 35,550.00 | 36,200.00 | 35,400.00 | 36,100.00 | 34,402.22 | 131,386 |
| 2023-11-21 | 36,250.00 | 36,250.00 | 35,800.00 | 36,000.00 | 34,306.93 | 111,814 |
| 2023-11-20 | 35,550.00 | 35,900.00 | 35,300.00 | 35,850.00 | 34,163.98 | 132,399 |
| 2023-11-17 | 35,700.00 | 35,750.00 | 35,250.00 | 35,650.00 | 33,973.39 | 103,301 |
| 2023-11-16 | 34,800.00 | 36,000.00 | 34,700.00 | 35,750.00 | 34,068.68 | 215,597 |
| 2023-11-15 | 34,650.00 | 35,100.00 | 34,600.00 | 34,950.00 | 33,306.31 | 212,925 |
| 2023-11-14 | 33,850.00 | 34,150.00 | 33,600.00 | 34,000.00 | 32,400.99 | 141,389 |
| 2023-11-13 | 33,850.00 | 34,100.00 | 33,250.00 | 33,600.00 | 32,019.80 | 100,840 |
| 2023-11-10 | 33,650.00 | 34,050.00 | 33,450.00 | 33,550.00 | 31,972.15 | 139,507 |
| 2023-11-09 | 34,200.00 | 34,800.00 | 34,150.00 | 34,150.00 | 32,543.93 | 235,873 |
| 2023-11-08 | 34,600.00 | 34,800.00 | 34,150.00 | 34,200.00 | 32,591.58 | 164,359 |
| 2023-11-07 | 35,250.00 | 35,250.00 | 34,100.00 | 34,350.00 | 32,734.53 | 224,574 |
| 2023-11-06 | 34,500.00 | 35,500.00 | 34,150.00 | 35,500.00 | 33,830.44 | 400,540 |
| 2023-11-03 | 34,000.00 | 34,000.00 | 32,850.00 | 33,500.00 | 31,924.50 | 317,113 |
| 2023-11-02 | 33,050.00 | 33,850.00 | 33,050.00 | 33,500.00 | 31,924.50 | 317,918 |
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.