HL Mando Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	44,550.00	44,800.00	44,400.00	44,750.00	42,645.42	170,391
2023-05-03	46,450.00	46,500.00	44,500.00	44,550.00	42,454.82	517,397
2023-05-02	46,400.00	46,900.00	46,150.00	46,750.00	44,551.36	137,962
2023-04-28	46,500.00	46,700.00	45,650.00	46,250.00	44,074.87	226,812
2023-04-27	47,800.00	47,800.00	46,200.00	46,250.00	44,074.87	330,679
2023-04-26	49,800.00	51,100.00	47,600.00	47,750.00	45,504.33	547,140
2023-04-25	49,300.00	50,200.00	48,350.00	49,600.00	47,267.32	532,879
2023-04-24	47,550.00	49,300.00	47,400.00	49,000.00	46,695.54	734,069
2023-04-21	46,600.00	46,850.00	45,400.00	46,850.00	44,646.65	311,323
2023-04-20	48,300.00	48,500.00	46,600.00	46,900.00	44,694.30	264,046
2023-04-19	46,750.00	48,000.00	46,750.00	47,850.00	45,599.62	256,349
2023-04-18	47,500.00	47,700.00	46,600.00	46,900.00	44,694.30	324,129
2023-04-17	48,350.00	48,350.00	47,200.00	47,800.00	45,551.98	248,203
2023-04-14	49,000.00	49,000.00	47,700.00	48,000.00	45,742.57	262,381
2023-04-13	49,500.00	49,500.00	47,600.00	48,550.00	46,266.70	338,762
2023-04-12	49,150.00	49,550.00	48,300.00	49,400.00	47,076.73	661,908
2023-04-11	45,950.00	48,000.00	45,300.00	48,000.00	45,742.57	576,674
2023-04-10	46,250.00	46,350.00	45,100.00	46,000.00	43,836.63	296,794
2023-04-07	45,800.00	46,650.00	45,450.00	46,250.00	44,074.87	330,485
2023-04-06	47,100.00	47,100.00	45,400.00	45,750.00	43,598.39	339,951
2023-04-05	47,300.00	47,300.00	45,500.00	46,900.00	44,694.30	396,608
2023-04-04	46,150.00	47,600.00	45,900.00	47,250.00	45,027.84	428,732
2023-04-03	46,350.00	47,450.00	45,950.00	46,200.00	44,027.22	300,700
2023-03-31	46,300.00	46,750.00	45,300.00	45,850.00	43,693.68	293,036
2023-03-30	45,800.00	46,300.00	45,550.00	46,000.00	43,836.63	236,280
2023-03-29	45,200.00	46,100.00	45,000.00	45,400.00	43,264.85	298,648
2023-03-28	44,550.00	45,250.00	44,300.00	45,150.00	43,026.60	219,795
2023-03-27	44,700.00	44,700.00	44,000.00	44,550.00	42,454.82	132,491
2023-03-24	45,000.00	45,400.00	44,200.00	44,500.00	42,407.17	185,377
2023-03-23	45,100.00	45,300.00	44,250.00	44,950.00	42,836.01	384,427
2023-03-22	45,650.00	45,850.00	45,150.00	45,650.00	43,503.09	247,038
2023-03-21	45,650.00	46,200.00	45,000.00	45,100.00	42,978.96	273,600
2023-03-20	46,500.00	46,600.00	45,000.00	45,150.00	43,026.60	252,636
2023-03-17	44,900.00	46,750.00	44,850.00	46,600.00	44,408.41	286,007
2023-03-16	45,050.00	45,350.00	44,000.00	44,650.00	42,550.12	275,618
2023-03-15	46,000.00	46,800.00	45,700.00	45,700.00	43,550.74	242,457
2023-03-14	47,300.00	47,300.00	45,050.00	45,200.00	43,074.25	398,113
2023-03-13	47,600.00	48,050.00	46,700.00	47,800.00	45,551.98	205,253
2023-03-10	47,950.00	48,300.00	47,300.00	47,650.00	45,409.03	177,013
2023-03-09	48,250.00	49,300.00	48,100.00	48,550.00	46,266.70	337,863
2023-03-08	47,900.00	48,600.00	47,700.00	48,250.00	45,980.81	178,669
2023-03-07	50,500.00	50,500.00	48,200.00	48,200.00	45,933.16	368,867
2023-03-06	51,900.00	52,100.00	50,200.00	50,400.00	48,029.70	279,531
2023-03-03	49,500.00	51,600.00	49,300.00	51,400.00	48,982.67	873,157
2023-03-02	47,850.00	49,800.00	47,650.00	49,100.00	46,790.84	545,527
2023-02-28	46,400.00	48,250.00	46,400.00	47,450.00	45,218.44	325,159
2023-02-27	46,050.00	46,450.00	44,850.00	46,300.00	44,122.52	163,711
2023-02-24	46,700.00	47,500.00	46,450.00	46,650.00	44,456.06	143,189
2023-02-23	45,850.00	47,500.00	45,650.00	46,600.00	44,408.41	242,240
2023-02-22	46,500.00	47,100.00	45,800.00	45,850.00	43,693.68	218,464
2023-02-21	47,600.00	47,700.00	46,550.00	47,200.00	44,980.19	185,605
2023-02-20	47,550.00	47,650.00	46,750.00	47,350.00	45,123.14	123,929
2023-02-17	47,000.00	48,100.00	47,000.00	47,400.00	45,170.79	164,427
2023-02-16	46,700.00	48,450.00	46,600.00	47,750.00	45,504.33	358,245
2023-02-15	47,100.00	47,850.00	46,100.00	46,300.00	44,122.52	182,631
2023-02-14	46,400.00	47,800.00	46,050.00	46,950.00	44,741.95	323,653
2023-02-13	47,600.00	47,650.00	46,050.00	46,200.00	44,027.22	313,898
2023-02-10	45,700.00	47,950.00	45,300.00	47,600.00	45,361.38	637,145
2023-02-09	46,600.00	47,200.00	46,050.00	46,400.00	44,217.82	360,982
2023-02-08	45,300.00	46,950.00	45,000.00	46,700.00	44,503.71	350,842

← NewerPage 15 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.