HL Mando Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	32,950.00	33,200.00	32,400.00	32,700.00	31,162.13	281,910
2023-10-31	34,150.00	34,450.00	32,650.00	32,750.00	31,209.77	434,685
2023-10-30	35,550.00	35,700.00	33,000.00	33,950.00	32,353.34	528,474
2023-10-27	36,000.00	36,300.00	35,350.00	35,700.00	34,021.04	185,942
2023-10-26	35,850.00	35,900.00	35,450.00	35,700.00	34,021.04	236,218
2023-10-25	36,900.00	37,000.00	35,850.00	36,100.00	34,402.22	289,588
2023-10-24	35,800.00	37,050.00	35,150.00	37,000.00	35,259.90	345,069
2023-10-23	35,600.00	36,450.00	35,500.00	36,050.00	34,354.58	211,753
2023-10-20	35,700.00	36,250.00	35,050.00	35,750.00	34,068.68	301,217
2023-10-19	36,650.00	36,650.00	36,050.00	36,400.00	34,688.12	355,960
2023-10-18	36,700.00	37,250.00	36,700.00	36,900.00	35,164.60	272,672
2023-10-17	37,200.00	37,600.00	36,600.00	36,650.00	34,926.36	431,355
2023-10-16	37,250.00	37,950.00	36,700.00	36,900.00	35,164.60	359,754
2023-10-13	39,800.00	39,850.00	37,150.00	37,250.00	35,498.14	949,569
2023-10-12	39,350.00	40,500.00	39,350.00	40,400.00	38,500.00	557,091
2023-10-11	40,700.00	41,250.00	39,050.00	39,200.00	37,356.43	854,421
2023-10-10	41,650.00	41,700.00	40,300.00	40,600.00	38,690.59	275,460
2023-10-06	40,700.00	41,400.00	40,400.00	41,050.00	39,119.43	170,991
2023-10-05	41,450.00	41,600.00	40,400.00	40,750.00	38,833.54	261,285
2023-10-04	41,650.00	42,000.00	41,000.00	41,250.00	39,310.02	360,575
2023-09-27	40,550.00	42,450.00	40,500.00	42,000.00	40,024.75	368,779
2023-09-26	42,250.00	42,250.00	41,000.00	41,100.00	39,167.08	245,587
2023-09-25	41,350.00	42,250.00	40,950.00	42,150.00	40,167.69	321,141
2023-09-22	40,450.00	41,400.00	39,950.00	41,350.00	39,405.32	326,872
2023-09-21	40,900.00	42,400.00	40,600.00	40,700.00	38,785.89	506,004
2023-09-20	40,800.00	42,000.00	40,600.00	41,350.00	39,405.32	314,885
2023-09-19	40,700.00	41,250.00	40,700.00	41,050.00	39,119.43	291,890
2023-09-18	41,350.00	41,550.00	40,550.00	40,700.00	38,785.89	217,865
2023-09-15	40,800.00	41,700.00	40,300.00	41,550.00	39,595.91	360,828
2023-09-14	40,750.00	41,000.00	40,350.00	40,600.00	38,690.59	259,922
2023-09-13	40,150.00	41,100.00	40,150.00	40,750.00	38,833.54	224,382
2023-09-12	40,900.00	41,350.00	40,150.00	40,350.00	38,452.35	253,432
2023-09-11	40,900.00	40,950.00	40,300.00	40,450.00	38,547.64	185,579
2023-09-08	41,200.00	41,200.00	40,600.00	40,850.00	38,928.83	156,478
2023-09-07	41,000.00	41,300.00	40,650.00	41,100.00	39,167.08	229,639
2023-09-06	41,550.00	42,250.00	41,000.00	41,300.00	39,357.67	266,298
2023-09-05	42,100.00	42,150.00	41,500.00	41,650.00	39,691.21	234,679
2023-09-04	42,100.00	42,250.00	41,350.00	42,150.00	40,167.69	220,640
2023-09-01	41,600.00	42,150.00	41,600.00	42,050.00	40,072.40	183,787
2023-08-31	42,250.00	42,300.00	41,500.00	41,900.00	39,929.45	248,156
2023-08-30	42,500.00	42,650.00	41,850.00	42,250.00	40,262.99	247,596
2023-08-29	41,800.00	42,200.00	41,600.00	41,900.00	39,929.45	181,830
2023-08-28	41,500.00	41,600.00	40,950.00	41,500.00	39,548.26	132,764
2023-08-25	41,050.00	41,350.00	40,950.00	41,100.00	39,167.08	117,500
2023-08-24	41,700.00	41,800.00	41,250.00	41,600.00	39,643.56	125,432
2023-08-23	41,550.00	41,750.00	41,100.00	41,350.00	39,405.32	162,759
2023-08-22	41,800.00	42,150.00	41,400.00	41,800.00	39,834.15	117,418
2023-08-21	42,500.00	42,500.00	41,250.00	41,500.00	39,548.26	173,104
2023-08-18	41,350.00	42,300.00	41,150.00	42,300.00	40,310.64	221,072
2023-08-17	41,200.00	42,000.00	40,900.00	42,000.00	40,024.75	252,907
2023-08-16	42,950.00	43,000.00	41,250.00	41,950.00	39,977.10	347,555
2023-08-14	44,250.00	44,300.00	43,150.00	43,150.00	41,120.66	236,351
2023-08-11	42,900.00	44,350.00	42,850.00	44,050.00	41,978.34	374,095
2023-08-10	42,500.00	42,600.00	41,900.00	42,500.00	40,501.23	229,329
2023-08-09	42,200.00	42,800.00	42,150.00	42,800.00	40,787.12	220,416
2023-08-08	43,350.00	43,550.00	42,350.00	42,400.00	40,405.94	363,358
2023-08-07	44,350.00	44,350.00	43,000.00	43,100.00	41,073.02	439,553
2023-08-04	44,700.00	44,850.00	44,150.00	44,650.00	42,550.12	220,013
2023-08-03	45,000.00	45,450.00	44,100.00	44,650.00	42,550.12	309,954
2023-08-02	46,600.00	46,600.00	45,000.00	45,050.00	42,931.31	343,486

← NewerPage 13 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.