HL Mando Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	52,300.00	52,400.00	50,600.00	50,900.00	47,948.64	308,342
2022-11-10	50,900.00	51,900.00	50,100.00	51,000.00	48,042.84	383,542
2022-11-09	52,600.00	52,600.00	51,100.00	51,500.00	48,513.85	284,811
2022-11-08	51,800.00	52,600.00	51,700.00	52,100.00	49,079.06	164,114
2022-11-07	51,800.00	52,800.00	51,300.00	51,600.00	48,608.05	181,272
2022-11-04	51,400.00	52,300.00	50,800.00	51,800.00	48,796.46	130,651
2022-11-03	50,800.00	52,500.00	50,800.00	52,000.00	48,984.86	258,300
2022-11-02	49,500.00	52,300.00	49,350.00	52,000.00	48,984.86	370,542
2022-11-01	49,400.00	50,600.00	49,100.00	50,500.00	47,571.83	260,568
2022-10-31	50,500.00	51,300.00	48,450.00	49,450.00	46,582.72	318,809
2022-10-28	48,500.00	50,900.00	48,400.00	50,300.00	47,383.43	535,758
2022-10-27	46,950.00	47,900.00	46,750.00	47,650.00	44,887.09	191,108
2022-10-26	46,750.00	47,250.00	46,150.00	46,550.00	43,850.87	226,279
2022-10-25	45,450.00	46,750.00	44,900.00	46,750.00	44,039.27	274,156
2022-10-24	46,000.00	46,800.00	44,050.00	44,600.00	42,013.94	288,304
2022-10-21	44,500.00	45,450.00	44,200.00	44,900.00	42,296.54	208,287
2022-10-20	44,900.00	45,400.00	44,000.00	44,500.00	41,919.74	228,558
2022-10-19	44,500.00	46,500.00	44,250.00	45,400.00	42,767.55	358,706
2022-10-18	43,400.00	45,450.00	43,400.00	44,500.00	41,919.74	603,264
2022-10-17	41,400.00	42,350.00	40,850.00	42,300.00	39,847.30	118,002
2022-10-14	41,600.00	42,900.00	41,350.00	42,200.00	39,753.10	253,257
2022-10-13	42,050.00	42,450.00	41,000.00	41,050.00	38,669.78	257,551
2022-10-12	41,900.00	42,550.00	41,400.00	42,050.00	39,611.79	264,082
2022-10-11	44,450.00	44,800.00	42,150.00	42,500.00	40,035.70	426,714
2022-10-07	45,500.00	46,400.00	45,300.00	46,000.00	43,332.76	225,122
2022-10-06	45,950.00	46,400.00	45,500.00	46,000.00	43,332.76	128,896
2022-10-05	46,750.00	46,850.00	44,400.00	45,300.00	42,673.35	202,571
2022-10-04	45,150.00	46,000.00	45,150.00	45,600.00	42,955.95	148,986
2022-09-30	45,950.00	46,300.00	43,900.00	44,350.00	41,778.43	295,165
2022-09-29	45,150.00	47,300.00	45,000.00	46,150.00	43,474.06	303,179
2022-09-28	46,050.00	46,400.00	43,950.00	44,350.00	41,778.43	268,120
2022-09-27	46,350.00	46,800.00	45,000.00	46,750.00	44,039.27	258,161
2022-09-26	48,000.00	48,050.00	45,750.00	45,900.00	43,238.56	310,840
2022-09-23	49,900.00	49,950.00	48,600.00	48,600.00	45,782.00	151,938
2022-09-22	50,100.00	50,500.00	49,550.00	49,850.00	46,959.52	226,464
2022-09-21	51,200.00	51,300.00	50,200.00	51,000.00	48,042.84	188,018
2022-09-20	51,700.00	52,800.00	51,400.00	52,000.00	48,984.86	209,719
2022-09-19	50,800.00	51,500.00	50,500.00	51,200.00	48,231.25	247,834
2022-09-16	50,400.00	51,600.00	49,600.00	50,400.00	47,477.63	525,438
2022-09-15	53,100.00	53,700.00	49,000.00	50,200.00	47,289.23	834,143
2022-09-14	51,200.00	53,100.00	51,100.00	52,800.00	49,738.47	226,015
2022-09-13	55,200.00	55,300.00	53,100.00	53,300.00	50,209.48	217,356
2022-09-08	55,200.00	55,800.00	53,800.00	54,700.00	51,528.30	287,323
2022-09-07	54,200.00	55,300.00	53,900.00	54,800.00	51,622.51	196,448
2022-09-06	53,900.00	55,000.00	53,100.00	54,500.00	51,339.90	157,289
2022-09-05	52,600.00	54,100.00	52,600.00	53,300.00	50,209.48	179,093
2022-09-02	53,300.00	54,600.00	52,400.00	52,800.00	49,738.47	230,247
2022-09-01	53,300.00	53,700.00	52,400.00	52,800.00	49,738.47	190,732
2022-08-31	53,600.00	54,600.00	53,200.00	54,000.00	50,868.89	129,419
2022-08-30	52,400.00	55,000.00	52,400.00	54,300.00	51,151.50	291,450
2022-08-29	52,000.00	52,700.00	51,700.00	52,400.00	49,361.67	152,106
2022-08-26	54,400.00	54,500.00	53,600.00	54,500.00	51,339.90	141,011
2022-08-25	53,300.00	54,700.00	53,200.00	54,300.00	51,151.50	149,748
2022-08-24	53,600.00	54,000.00	52,700.00	53,300.00	50,209.48	129,562
2022-08-23	53,500.00	54,900.00	53,200.00	53,400.00	50,303.68	171,478
2022-08-22	54,000.00	54,500.00	53,300.00	54,100.00	50,963.09	112,172
2022-08-19	54,500.00	55,000.00	54,000.00	54,700.00	51,528.30	179,971
2022-08-18	54,100.00	54,500.00	52,200.00	54,200.00	51,057.30	253,877
2022-08-17	55,300.00	56,200.00	54,400.00	54,800.00	51,622.51	231,636
2022-08-16	56,400.00	56,600.00	55,100.00	55,700.00	52,470.32	204,299

← NewerPage 17 of 21 · 1,224 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.