HL Mando Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 56,800.00 | 57,000.00 | 55,900.00 | 56,500.00 | 53,223.93 | 133,424 |
| 2022-08-11 | 56,000.00 | 56,700.00 | 55,600.00 | 56,700.00 | 53,412.34 | 218,947 |
| 2022-08-10 | 55,800.00 | 56,300.00 | 55,200.00 | 55,300.00 | 52,093.51 | 109,022 |
| 2022-08-09 | 55,800.00 | 56,500.00 | 55,300.00 | 56,100.00 | 52,847.13 | 254,764 |
| 2022-08-08 | 55,000.00 | 55,800.00 | 54,300.00 | 55,800.00 | 52,564.52 | 323,514 |
| 2022-08-05 | 57,200.00 | 57,200.00 | 54,600.00 | 55,600.00 | 52,376.12 | 444,519 |
| 2022-08-04 | 57,900.00 | 57,900.00 | 56,500.00 | 57,100.00 | 53,789.14 | 205,394 |
| 2022-08-03 | 56,900.00 | 57,500.00 | 55,700.00 | 57,400.00 | 54,071.75 | 310,131 |
| 2022-08-02 | 57,700.00 | 57,900.00 | 56,300.00 | 57,200.00 | 53,883.34 | 195,338 |
| 2022-08-01 | 56,000.00 | 57,800.00 | 55,900.00 | 57,500.00 | 54,165.95 | 376,198 |
| 2022-07-29 | 56,800.00 | 57,400.00 | 55,000.00 | 57,200.00 | 53,883.34 | 308,383 |
| 2022-07-28 | 56,900.00 | 57,000.00 | 55,900.00 | 56,400.00 | 53,129.73 | 211,364 |
| 2022-07-27 | 56,200.00 | 57,100.00 | 55,400.00 | 56,300.00 | 53,035.53 | 268,569 |
| 2022-07-26 | 56,200.00 | 56,600.00 | 55,600.00 | 56,300.00 | 53,035.53 | 196,552 |
| 2022-07-25 | 55,000.00 | 56,400.00 | 54,900.00 | 56,300.00 | 53,035.53 | 271,116 |
| 2022-07-22 | 54,200.00 | 56,000.00 | 54,100.00 | 54,900.00 | 51,716.71 | 406,502 |
| 2022-07-21 | 54,000.00 | 55,000.00 | 53,300.00 | 54,000.00 | 50,868.89 | 266,373 |
| 2022-07-20 | 54,500.00 | 54,900.00 | 53,500.00 | 54,200.00 | 51,057.30 | 270,814 |
| 2022-07-19 | 52,500.00 | 54,400.00 | 52,400.00 | 53,600.00 | 50,492.09 | 281,123 |
| 2022-07-18 | 53,400.00 | 53,400.00 | 52,200.00 | 52,900.00 | 49,832.67 | 244,210 |
| 2022-07-15 | 51,100.00 | 52,900.00 | 50,400.00 | 52,400.00 | 49,361.67 | 452,622 |
| 2022-07-14 | 51,000.00 | 52,000.00 | 50,400.00 | 50,700.00 | 47,760.24 | 330,854 |
| 2022-07-13 | 49,700.00 | 51,700.00 | 49,350.00 | 51,300.00 | 48,325.45 | 441,571 |
| 2022-07-12 | 49,400.00 | 50,800.00 | 48,850.00 | 49,700.00 | 46,818.22 | 322,582 |
| 2022-07-11 | 50,000.00 | 51,700.00 | 49,800.00 | 50,100.00 | 47,195.03 | 745,081 |
| 2022-07-08 | 47,000.00 | 49,200.00 | 47,000.00 | 48,500.00 | 45,687.80 | 355,229 |
| 2022-07-07 | 45,950.00 | 47,150.00 | 45,450.00 | 46,600.00 | 43,897.97 | 175,023 |
| 2022-07-06 | 46,800.00 | 47,400.00 | 45,300.00 | 45,400.00 | 42,767.55 | 222,497 |
| 2022-07-05 | 47,350.00 | 47,950.00 | 45,300.00 | 46,850.00 | 44,133.47 | 229,757 |
| 2022-07-04 | 47,500.00 | 47,850.00 | 45,800.00 | 46,750.00 | 44,039.27 | 210,632 |
| 2022-07-01 | 48,200.00 | 49,700.00 | 46,900.00 | 47,400.00 | 44,651.58 | 296,913 |
| 2022-06-30 | 47,450.00 | 48,450.00 | 47,150.00 | 47,550.00 | 44,792.89 | 221,947 |
| 2022-06-29 | 47,750.00 | 48,250.00 | 46,500.00 | 47,700.00 | 44,934.19 | 353,225 |
| 2022-06-28 | 48,650.00 | 50,000.00 | 48,350.00 | 48,750.00 | 45,923.31 | 428,738 |
| 2022-06-27 | 45,700.00 | 49,100.00 | 45,650.00 | 48,850.00 | 46,017.51 | 445,314 |
| 2022-06-24 | 44,000.00 | 45,500.00 | 43,850.00 | 45,300.00 | 42,673.35 | 221,556 |
| 2022-06-23 | 45,100.00 | 46,000.00 | 43,800.00 | 44,250.00 | 41,684.23 | 382,250 |
| 2022-06-22 | 48,450.00 | 48,450.00 | 45,400.00 | 45,500.00 | 42,861.75 | 290,753 |
| 2022-06-21 | 46,750.00 | 47,850.00 | 46,650.00 | 47,800.00 | 45,028.39 | 216,564 |
| 2022-06-20 | 48,250.00 | 48,450.00 | 46,100.00 | 46,750.00 | 44,039.27 | 348,436 |
| 2022-06-17 | 48,000.00 | 48,400.00 | 46,100.00 | 48,200.00 | 45,405.20 | 639,585 |
| 2022-06-16 | 51,800.00 | 51,900.00 | 49,700.00 | 49,700.00 | 46,818.22 | 286,995 |
| 2022-06-15 | 50,200.00 | 51,700.00 | 50,200.00 | 50,700.00 | 47,760.24 | 251,378 |
| 2022-06-14 | 50,000.00 | 51,500.00 | 49,800.00 | 50,700.00 | 47,760.24 | 284,278 |
| 2022-06-13 | 53,100.00 | 53,600.00 | 50,800.00 | 51,500.00 | 48,513.85 | 368,326 |
| 2022-06-10 | 54,500.00 | 55,800.00 | 53,900.00 | 54,800.00 | 51,622.51 | 258,753 |
| 2022-06-09 | 53,900.00 | 54,800.00 | 53,800.00 | 54,700.00 | 51,528.30 | 226,803 |
| 2022-06-08 | 54,700.00 | 55,000.00 | 53,800.00 | 54,200.00 | 51,057.30 | 194,141 |
| 2022-06-07 | 55,400.00 | 55,400.00 | 54,100.00 | 54,800.00 | 51,622.51 | 170,836 |
| 2022-06-03 | 55,600.00 | 56,000.00 | 55,000.00 | 55,500.00 | 52,281.92 | 239,045 |
| 2022-06-02 | 54,800.00 | 56,300.00 | 54,500.00 | 55,700.00 | 52,470.32 | 518,924 |
| 2022-05-31 | 53,500.00 | 55,000.00 | 53,100.00 | 54,800.00 | 51,622.51 | 467,810 |
| 2022-05-30 | 52,300.00 | 53,700.00 | 52,200.00 | 53,400.00 | 50,303.68 | 241,375 |
| 2022-05-27 | 52,300.00 | 52,700.00 | 51,800.00 | 52,000.00 | 48,984.86 | 189,029 |
| 2022-05-26 | 52,600.00 | 53,000.00 | 51,500.00 | 51,800.00 | 48,796.46 | 176,260 |
| 2022-05-25 | 52,700.00 | 53,000.00 | 51,700.00 | 52,600.00 | 49,550.07 | 262,386 |
| 2022-05-24 | 53,000.00 | 53,400.00 | 52,600.00 | 52,700.00 | 49,644.27 | 135,282 |
| 2022-05-23 | 53,900.00 | 54,000.00 | 52,600.00 | 53,400.00 | 50,303.68 | 229,747 |
| 2022-05-20 | 52,200.00 | 53,600.00 | 52,100.00 | 53,000.00 | 49,926.88 | 272,815 |
| 2022-05-19 | 53,000.00 | 53,300.00 | 51,700.00 | 51,900.00 | 48,890.66 | 453,515 |
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.