HL Mando Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 45,500.00 | 45,900.00 | 45,100.00 | 45,200.00 | 43,074.25 | 172,980 |
| 2023-02-06 | 45,150.00 | 45,850.00 | 44,850.00 | 45,100.00 | 42,978.96 | 161,529 |
| 2023-02-03 | 44,650.00 | 45,750.00 | 44,400.00 | 45,350.00 | 43,217.20 | 195,897 |
| 2023-02-02 | 45,650.00 | 45,800.00 | 44,650.00 | 44,700.00 | 42,597.77 | 235,383 |
| 2023-02-01 | 44,650.00 | 46,000.00 | 44,350.00 | 45,350.00 | 43,217.20 | 353,255 |
| 2023-01-31 | 44,050.00 | 44,800.00 | 43,700.00 | 44,500.00 | 42,407.17 | 216,291 |
| 2023-01-30 | 45,300.00 | 45,650.00 | 44,150.00 | 44,150.00 | 42,073.63 | 185,418 |
| 2023-01-27 | 45,750.00 | 46,250.00 | 44,650.00 | 45,150.00 | 43,026.60 | 298,482 |
| 2023-01-26 | 44,050.00 | 45,550.00 | 43,900.00 | 45,500.00 | 43,360.14 | 305,604 |
| 2023-01-25 | 43,400.00 | 44,250.00 | 43,400.00 | 43,850.00 | 41,787.74 | 165,124 |
| 2023-01-20 | 42,650.00 | 43,150.00 | 42,550.00 | 43,100.00 | 41,073.02 | 108,484 |
| 2023-01-19 | 43,050.00 | 43,050.00 | 42,500.00 | 42,950.00 | 40,930.07 | 193,505 |
| 2023-01-18 | 44,000.00 | 44,100.00 | 43,000.00 | 43,550.00 | 41,501.85 | 182,815 |
| 2023-01-17 | 43,800.00 | 44,300.00 | 43,150.00 | 43,750.00 | 41,692.45 | 148,636 |
| 2023-01-16 | 43,500.00 | 44,400.00 | 42,850.00 | 43,700.00 | 41,644.80 | 189,890 |
| 2023-01-13 | 44,400.00 | 44,500.00 | 43,500.00 | 43,500.00 | 41,454.20 | 198,964 |
| 2023-01-12 | 43,850.00 | 45,000.00 | 43,600.00 | 43,850.00 | 41,787.74 | 249,825 |
| 2023-01-11 | 43,600.00 | 43,850.00 | 42,950.00 | 43,450.00 | 41,406.56 | 165,005 |
| 2023-01-10 | 43,650.00 | 43,650.00 | 42,850.00 | 43,500.00 | 41,454.20 | 187,761 |
| 2023-01-09 | 43,650.00 | 44,200.00 | 43,300.00 | 43,650.00 | 41,597.15 | 337,866 |
| 2023-01-06 | 41,050.00 | 42,900.00 | 40,900.00 | 42,650.00 | 40,644.18 | 198,441 |
| 2023-01-05 | 41,850.00 | 42,300.00 | 41,200.00 | 41,550.00 | 39,595.91 | 197,337 |
| 2023-01-04 | 41,550.00 | 42,500.00 | 41,400.00 | 41,650.00 | 39,691.21 | 180,243 |
| 2023-01-03 | 42,150.00 | 43,000.00 | 41,050.00 | 42,500.00 | 40,501.23 | 238,529 |
| 2023-01-02 | 40,900.00 | 43,200.00 | 40,850.00 | 42,350.00 | 40,358.29 | 252,883 |
| 2022-12-29 | 41,950.00 | 42,000.00 | 40,200.00 | 40,300.00 | 38,404.70 | 290,035 |
| 2022-12-28 | 42,650.00 | 42,850.00 | 42,050.00 | 42,100.00 | 40,120.05 | 175,985 |
| 2022-12-27 | 43,250.00 | 43,850.00 | 43,250.00 | 43,500.00 | 40,977.72 | 119,318 |
| 2022-12-26 | 43,400.00 | 43,600.00 | 42,850.00 | 43,250.00 | 40,742.21 | 124,712 |
| 2022-12-23 | 43,500.00 | 43,950.00 | 43,200.00 | 43,400.00 | 40,883.52 | 158,734 |
| 2022-12-22 | 43,300.00 | 44,400.00 | 43,250.00 | 44,100.00 | 41,542.93 | 206,079 |
| 2022-12-21 | 44,400.00 | 44,450.00 | 43,100.00 | 43,300.00 | 40,789.32 | 188,435 |
| 2022-12-20 | 43,900.00 | 44,400.00 | 42,650.00 | 44,350.00 | 41,778.43 | 255,019 |
| 2022-12-19 | 45,050.00 | 45,250.00 | 43,000.00 | 44,300.00 | 41,731.33 | 260,530 |
| 2022-12-16 | 44,650.00 | 46,050.00 | 44,450.00 | 45,350.00 | 42,720.45 | 321,872 |
| 2022-12-15 | 44,050.00 | 45,350.00 | 43,850.00 | 44,600.00 | 42,013.94 | 227,534 |
| 2022-12-14 | 44,000.00 | 44,400.00 | 43,150.00 | 44,200.00 | 41,637.13 | 274,509 |
| 2022-12-13 | 45,300.00 | 45,900.00 | 43,400.00 | 43,850.00 | 41,307.42 | 337,466 |
| 2022-12-12 | 45,400.00 | 45,750.00 | 44,800.00 | 45,200.00 | 42,579.15 | 158,444 |
| 2022-12-09 | 46,750.00 | 46,850.00 | 45,550.00 | 45,900.00 | 43,238.56 | 176,987 |
| 2022-12-08 | 46,150.00 | 46,500.00 | 45,600.00 | 46,150.00 | 43,474.06 | 220,096 |
| 2022-12-07 | 45,700.00 | 45,700.00 | 44,800.00 | 45,600.00 | 42,955.95 | 136,751 |
| 2022-12-06 | 46,650.00 | 46,850.00 | 45,500.00 | 45,800.00 | 43,144.36 | 229,549 |
| 2022-12-05 | 47,950.00 | 48,000.00 | 46,300.00 | 46,650.00 | 43,945.07 | 202,686 |
| 2022-12-02 | 48,700.00 | 48,900.00 | 47,600.00 | 47,650.00 | 44,887.09 | 138,949 |
| 2022-12-01 | 48,800.00 | 49,250.00 | 48,150.00 | 48,500.00 | 45,687.80 | 243,614 |
| 2022-11-30 | 47,650.00 | 48,200.00 | 46,850.00 | 48,000.00 | 45,216.79 | 240,623 |
| 2022-11-29 | 47,050.00 | 48,150.00 | 46,950.00 | 47,950.00 | 45,169.69 | 142,934 |
| 2022-11-28 | 47,000.00 | 47,500.00 | 46,450.00 | 47,400.00 | 44,651.58 | 130,506 |
| 2022-11-25 | 47,350.00 | 47,750.00 | 46,850.00 | 47,000.00 | 44,274.78 | 124,053 |
| 2022-11-24 | 48,600.00 | 48,950.00 | 47,100.00 | 47,200.00 | 44,463.18 | 241,591 |
| 2022-11-23 | 47,350.00 | 48,300.00 | 47,000.00 | 48,300.00 | 45,499.40 | 250,283 |
| 2022-11-22 | 49,000.00 | 49,050.00 | 46,600.00 | 47,000.00 | 44,274.78 | 407,113 |
| 2022-11-21 | 48,850.00 | 49,100.00 | 47,900.00 | 48,800.00 | 45,970.41 | 192,051 |
| 2022-11-18 | 48,900.00 | 49,200.00 | 48,350.00 | 48,550.00 | 45,734.90 | 162,368 |
| 2022-11-17 | 49,500.00 | 49,700.00 | 48,800.00 | 48,850.00 | 46,017.51 | 132,261 |
| 2022-11-16 | 50,300.00 | 50,700.00 | 48,300.00 | 49,300.00 | 46,441.41 | 360,080 |
| 2022-11-15 | 51,400.00 | 51,400.00 | 50,100.00 | 50,700.00 | 47,760.24 | 159,033 |
| 2022-11-14 | 51,100.00 | 51,900.00 | 50,700.00 | 51,000.00 | 48,042.84 | 241,984 |
| 2022-11-11 | 52,300.00 | 52,400.00 | 50,600.00 | 50,900.00 | 47,948.64 | 308,342 |
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.