HL Mando Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 46,400.00 | 46,700.00 | 45,850.00 | 46,600.00 | 44,408.41 | 293,435 |
| 2023-07-31 | 48,200.00 | 48,400.00 | 45,850.00 | 46,150.00 | 43,979.57 | 629,635 |
| 2023-07-28 | 48,050.00 | 49,450.00 | 47,700.00 | 48,050.00 | 45,790.22 | 300,930 |
| 2023-07-27 | 48,700.00 | 49,450.00 | 47,300.00 | 47,900.00 | 45,647.27 | 430,030 |
| 2023-07-26 | 49,400.00 | 49,400.00 | 47,050.00 | 47,950.00 | 45,694.92 | 400,033 |
| 2023-07-25 | 48,650.00 | 50,000.00 | 48,650.00 | 49,500.00 | 47,172.02 | 207,634 |
| 2023-07-24 | 49,550.00 | 49,750.00 | 48,550.00 | 48,850.00 | 46,552.59 | 267,249 |
| 2023-07-21 | 49,550.00 | 50,100.00 | 49,150.00 | 49,600.00 | 47,267.32 | 204,177 |
| 2023-07-20 | 49,950.00 | 50,600.00 | 49,350.00 | 50,000.00 | 47,648.51 | 230,270 |
| 2023-07-19 | 50,000.00 | 50,900.00 | 49,800.00 | 50,400.00 | 48,029.70 | 153,085 |
| 2023-07-18 | 51,000.00 | 51,100.00 | 49,700.00 | 50,000.00 | 47,648.51 | 325,913 |
| 2023-07-17 | 51,800.00 | 52,400.00 | 50,500.00 | 50,900.00 | 48,506.18 | 230,470 |
| 2023-07-14 | 51,900.00 | 53,100.00 | 51,700.00 | 52,200.00 | 49,745.04 | 312,760 |
| 2023-07-13 | 52,500.00 | 52,700.00 | 51,100.00 | 51,500.00 | 49,077.97 | 377,562 |
| 2023-07-12 | 53,500.00 | 53,600.00 | 51,900.00 | 52,100.00 | 49,649.75 | 197,926 |
| 2023-07-11 | 53,400.00 | 53,700.00 | 52,400.00 | 53,500.00 | 50,983.91 | 177,736 |
| 2023-07-10 | 53,000.00 | 53,600.00 | 52,000.00 | 53,100.00 | 50,602.72 | 148,486 |
| 2023-07-07 | 53,100.00 | 53,400.00 | 51,500.00 | 53,000.00 | 50,507.42 | 254,846 |
| 2023-07-06 | 53,100.00 | 54,500.00 | 52,800.00 | 53,200.00 | 50,698.01 | 414,321 |
| 2023-07-05 | 53,400.00 | 53,800.00 | 52,400.00 | 53,100.00 | 50,602.72 | 251,705 |
| 2023-07-04 | 53,000.00 | 53,800.00 | 52,300.00 | 53,300.00 | 50,793.31 | 248,219 |
| 2023-07-03 | 54,000.00 | 54,300.00 | 52,800.00 | 53,300.00 | 50,793.31 | 297,373 |
| 2023-06-30 | 52,500.00 | 54,500.00 | 52,300.00 | 53,900.00 | 51,365.09 | 383,571 |
| 2023-06-29 | 53,200.00 | 53,300.00 | 52,100.00 | 52,500.00 | 50,030.94 | 240,825 |
| 2023-06-28 | 52,500.00 | 53,400.00 | 51,700.00 | 53,100.00 | 50,602.72 | 344,766 |
| 2023-06-27 | 51,500.00 | 52,400.00 | 50,900.00 | 52,100.00 | 49,649.75 | 224,728 |
| 2023-06-26 | 50,400.00 | 51,900.00 | 50,400.00 | 51,300.00 | 48,887.37 | 205,224 |
| 2023-06-23 | 50,900.00 | 51,700.00 | 50,400.00 | 51,000.00 | 48,601.48 | 257,726 |
| 2023-06-22 | 51,600.00 | 51,600.00 | 50,200.00 | 50,800.00 | 48,410.89 | 307,102 |
| 2023-06-21 | 48,800.00 | 51,900.00 | 48,200.00 | 51,700.00 | 49,268.56 | 677,497 |
| 2023-06-20 | 48,700.00 | 48,750.00 | 48,150.00 | 48,600.00 | 46,314.35 | 104,609 |
| 2023-06-19 | 49,900.00 | 49,950.00 | 48,350.00 | 48,700.00 | 46,409.65 | 173,678 |
| 2023-06-16 | 49,400.00 | 49,750.00 | 49,000.00 | 49,350.00 | 47,029.08 | 267,094 |
| 2023-06-15 | 47,300.00 | 49,700.00 | 47,150.00 | 49,400.00 | 47,076.73 | 571,289 |
| 2023-06-14 | 47,350.00 | 48,100.00 | 46,550.00 | 46,800.00 | 44,599.01 | 239,911 |
| 2023-06-13 | 47,350.00 | 47,750.00 | 47,050.00 | 47,350.00 | 45,123.14 | 201,200 |
| 2023-06-12 | 47,250.00 | 48,000.00 | 46,700.00 | 47,100.00 | 44,884.90 | 180,525 |
| 2023-06-09 | 47,350.00 | 47,650.00 | 47,000.00 | 47,250.00 | 45,027.84 | 188,302 |
| 2023-06-08 | 47,150.00 | 47,550.00 | 46,600.00 | 47,100.00 | 44,884.90 | 223,114 |
| 2023-06-07 | 48,800.00 | 48,800.00 | 47,250.00 | 47,300.00 | 45,075.49 | 239,678 |
| 2023-06-05 | 48,200.00 | 48,800.00 | 48,100.00 | 48,350.00 | 46,076.11 | 118,888 |
| 2023-06-02 | 47,450.00 | 48,100.00 | 47,000.00 | 47,750.00 | 45,504.33 | 176,814 |
| 2023-06-01 | 48,500.00 | 48,950.00 | 47,050.00 | 47,100.00 | 44,884.90 | 196,736 |
| 2023-05-31 | 47,800.00 | 49,250.00 | 47,800.00 | 48,200.00 | 45,933.16 | 441,634 |
| 2023-05-30 | 48,050.00 | 48,050.00 | 46,800.00 | 47,700.00 | 45,456.68 | 187,217 |
| 2023-05-26 | 47,200.00 | 47,850.00 | 46,800.00 | 47,500.00 | 45,266.08 | 160,520 |
| 2023-05-25 | 47,800.00 | 48,200.00 | 47,250.00 | 47,300.00 | 45,075.49 | 170,022 |
| 2023-05-24 | 47,200.00 | 48,350.00 | 47,000.00 | 48,200.00 | 45,933.16 | 216,033 |
| 2023-05-23 | 47,950.00 | 48,000.00 | 47,200.00 | 47,450.00 | 45,218.44 | 156,569 |
| 2023-05-22 | 47,300.00 | 47,800.00 | 47,000.00 | 47,450.00 | 45,218.44 | 212,381 |
| 2023-05-19 | 47,250.00 | 47,550.00 | 46,700.00 | 47,400.00 | 45,170.79 | 198,860 |
| 2023-05-18 | 46,700.00 | 47,350.00 | 46,650.00 | 47,250.00 | 45,027.84 | 266,360 |
| 2023-05-17 | 45,300.00 | 46,400.00 | 45,300.00 | 46,250.00 | 44,074.87 | 150,286 |
| 2023-05-16 | 46,700.00 | 46,700.00 | 45,300.00 | 45,700.00 | 43,550.74 | 200,656 |
| 2023-05-15 | 46,050.00 | 46,950.00 | 45,900.00 | 46,750.00 | 44,551.36 | 177,853 |
| 2023-05-12 | 46,050.00 | 46,650.00 | 45,400.00 | 46,250.00 | 44,074.87 | 198,781 |
| 2023-05-11 | 46,150.00 | 46,850.00 | 45,900.00 | 46,100.00 | 43,931.93 | 171,611 |
| 2023-05-10 | 45,750.00 | 46,600.00 | 45,400.00 | 45,850.00 | 43,693.68 | 237,548 |
| 2023-05-09 | 45,250.00 | 45,900.00 | 44,700.00 | 45,850.00 | 43,693.68 | 209,014 |
| 2023-05-08 | 45,100.00 | 45,800.00 | 45,000.00 | 45,250.00 | 43,121.90 | 254,122 |
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.