HL Mando Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 54,400.00 | 54,700.00 | 53,400.00 | 54,600.00 | 51,434.10 | 255,452 |
| 2022-05-17 | 54,700.00 | 54,900.00 | 52,800.00 | 54,300.00 | 51,151.50 | 363,925 |
| 2022-05-16 | 55,600.00 | 55,600.00 | 54,400.00 | 54,800.00 | 51,622.51 | 207,223 |
| 2022-05-13 | 52,700.00 | 54,800.00 | 52,700.00 | 54,700.00 | 51,528.30 | 318,005 |
| 2022-05-12 | 53,000.00 | 53,500.00 | 51,900.00 | 52,500.00 | 49,455.87 | 395,971 |
| 2022-05-11 | 52,700.00 | 54,100.00 | 52,600.00 | 53,800.00 | 50,680.49 | 263,949 |
| 2022-05-10 | 51,400.00 | 53,500.00 | 51,100.00 | 53,400.00 | 50,303.68 | 287,155 |
| 2022-05-09 | 54,000.00 | 54,500.00 | 52,000.00 | 52,400.00 | 49,361.67 | 313,230 |
| 2022-05-06 | 53,700.00 | 54,800.00 | 53,600.00 | 54,600.00 | 51,434.10 | 190,952 |
| 2022-05-04 | 54,000.00 | 54,600.00 | 53,700.00 | 54,500.00 | 51,339.90 | 176,518 |
| 2022-05-03 | 54,400.00 | 54,800.00 | 53,600.00 | 54,200.00 | 51,057.30 | 243,170 |
| 2022-05-02 | 54,700.00 | 55,800.00 | 54,100.00 | 54,400.00 | 51,245.70 | 349,497 |
| 2022-04-29 | 55,600.00 | 55,900.00 | 54,000.00 | 54,400.00 | 51,245.70 | 267,319 |
| 2022-04-28 | 56,000.00 | 56,000.00 | 54,400.00 | 55,400.00 | 52,187.72 | 333,728 |
| 2022-04-27 | 53,700.00 | 55,500.00 | 53,600.00 | 55,400.00 | 52,187.72 | 296,701 |
| 2022-04-26 | 54,000.00 | 56,300.00 | 54,000.00 | 55,500.00 | 52,281.92 | 591,935 |
| 2022-04-25 | 53,200.00 | 54,300.00 | 52,500.00 | 53,500.00 | 50,397.88 | 465,063 |
| 2022-04-22 | 55,200.00 | 56,100.00 | 54,200.00 | 54,500.00 | 51,339.90 | 457,960 |
| 2022-04-21 | 55,800.00 | 56,800.00 | 54,900.00 | 55,800.00 | 52,564.52 | 499,823 |
| 2022-04-20 | 54,600.00 | 56,200.00 | 54,000.00 | 55,500.00 | 52,281.92 | 601,417 |
| 2022-04-19 | 54,000.00 | 54,800.00 | 53,200.00 | 54,400.00 | 51,245.70 | 454,755 |
| 2022-04-18 | 53,000.00 | 54,600.00 | 52,500.00 | 54,300.00 | 51,151.50 | 598,379 |
| 2022-04-15 | 51,900.00 | 53,400.00 | 51,600.00 | 53,300.00 | 50,209.48 | 473,682 |
| 2022-04-14 | 53,000.00 | 54,000.00 | 52,300.00 | 52,600.00 | 49,550.07 | 1,252,839 |
| 2022-04-13 | 49,800.00 | 52,200.00 | 49,750.00 | 51,600.00 | 48,608.05 | 842,681 |
| 2022-04-12 | 49,900.00 | 50,300.00 | 49,150.00 | 49,400.00 | 46,535.62 | 265,279 |
| 2022-04-11 | 49,550.00 | 50,700.00 | 49,150.00 | 50,400.00 | 47,477.63 | 408,493 |
| 2022-04-08 | 50,100.00 | 50,600.00 | 49,200.00 | 49,600.00 | 46,724.02 | 357,869 |
| 2022-04-07 | 51,000.00 | 51,900.00 | 49,850.00 | 50,000.00 | 47,100.83 | 552,325 |
| 2022-04-06 | 48,800.00 | 52,500.00 | 48,700.00 | 51,800.00 | 48,796.46 | 859,014 |
| 2022-04-05 | 49,450.00 | 50,100.00 | 48,800.00 | 49,600.00 | 46,724.02 | 270,085 |
| 2022-04-04 | 50,600.00 | 50,600.00 | 49,150.00 | 49,450.00 | 46,582.72 | 500,813 |
| 2022-04-01 | 50,000.00 | 51,200.00 | 49,700.00 | 50,800.00 | 47,854.44 | 512,528 |
| 2022-03-31 | 50,100.00 | 50,500.00 | 49,550.00 | 50,300.00 | 47,383.43 | 620,891 |
| 2022-03-30 | 50,100.00 | 50,700.00 | 49,500.00 | 50,000.00 | 47,100.83 | 1,011,301 |
| 2022-03-29 | 46,600.00 | 49,550.00 | 46,550.00 | 49,450.00 | 46,582.72 | 1,878,613 |
| 2022-03-28 | 44,900.00 | 45,600.00 | 44,350.00 | 45,550.00 | 42,908.85 | 250,787 |
| 2022-03-25 | 45,500.00 | 45,600.00 | 44,850.00 | 44,900.00 | 42,296.54 | 285,208 |
| 2022-03-24 | 44,800.00 | 45,450.00 | 44,550.00 | 45,450.00 | 42,814.65 | 297,604 |
| 2022-03-23 | 45,650.00 | 45,800.00 | 44,800.00 | 45,200.00 | 42,579.15 | 370,426 |
| 2022-03-22 | 43,850.00 | 45,250.00 | 43,700.00 | 45,050.00 | 42,437.84 | 504,149 |
| 2022-03-21 | 43,950.00 | 44,400.00 | 43,450.00 | 43,550.00 | 41,024.82 | 397,966 |
| 2022-03-18 | 44,500.00 | 44,500.00 | 43,550.00 | 43,650.00 | 41,119.02 | 385,463 |
| 2022-03-17 | 45,200.00 | 45,750.00 | 44,350.00 | 44,400.00 | 41,825.53 | 453,298 |
| 2022-03-16 | 43,550.00 | 44,050.00 | 43,200.00 | 43,950.00 | 41,401.63 | 298,832 |
| 2022-03-15 | 42,350.00 | 43,350.00 | 42,050.00 | 43,150.00 | 40,648.01 | 228,895 |
| 2022-03-14 | 44,050.00 | 44,100.00 | 42,300.00 | 42,550.00 | 40,082.80 | 404,839 |
| 2022-03-11 | 44,400.00 | 44,700.00 | 44,050.00 | 44,150.00 | 41,590.03 | 190,335 |
| 2022-03-10 | 45,350.00 | 45,450.00 | 44,350.00 | 44,700.00 | 42,108.14 | 253,080 |
| 2022-03-08 | 44,350.00 | 44,950.00 | 43,800.00 | 44,450.00 | 41,872.63 | 182,361 |
| 2022-03-07 | 45,700.00 | 45,700.00 | 44,900.00 | 45,000.00 | 42,390.74 | 245,817 |
| 2022-03-04 | 47,450.00 | 47,550.00 | 46,350.00 | 46,500.00 | 43,803.77 | 313,545 |
| 2022-03-03 | 46,200.00 | 47,900.00 | 46,000.00 | 47,850.00 | 45,075.49 | 488,170 |
| 2022-03-02 | 45,100.00 | 45,650.00 | 44,450.00 | 45,450.00 | 42,814.65 | 293,027 |
| 2022-02-28 | 45,850.00 | 45,900.00 | 45,000.00 | 45,350.00 | 42,720.45 | 328,579 |
| 2022-02-25 | 46,200.00 | 46,350.00 | 45,450.00 | 46,200.00 | 43,521.16 | 256,555 |
| 2022-02-24 | 46,150.00 | 46,250.00 | 45,400.00 | 45,700.00 | 43,050.15 | 340,640 |
| 2022-02-23 | 47,100.00 | 47,400.00 | 46,550.00 | 46,900.00 | 44,180.57 | 270,780 |
| 2022-02-22 | 46,600.00 | 47,250.00 | 46,150.00 | 46,700.00 | 43,992.17 | 346,665 |
| 2022-02-21 | 47,300.00 | 47,950.00 | 46,400.00 | 47,750.00 | 44,981.29 | 209,704 |
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.