HL Mando Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 43,750.00 | 44,200.00 | 41,850.00 | 42,050.00 | 42,050.00 | 450,504 |
| 2026-07-16 | 45,250.00 | 46,300.00 | 44,350.00 | 44,800.00 | 44,800.00 | 510,093 |
| 2026-07-15 | 45,650.00 | 47,350.00 | 45,350.00 | 45,950.00 | 45,950.00 | 661,035 |
| 2026-07-14 | 48,050.00 | 48,200.00 | 43,800.00 | 44,850.00 | 44,850.00 | 806,685 |
| 2026-07-13 | 49,450.00 | 52,300.00 | 47,100.00 | 47,600.00 | 47,600.00 | 836,558 |
| 2026-07-10 | 48,150.00 | 51,000.00 | 48,000.00 | 49,550.00 | 49,550.00 | 783,585 |
| 2026-07-09 | 48,800.00 | 49,500.00 | 45,750.00 | 48,350.00 | 48,350.00 | 946,358 |
| 2026-07-08 | 47,750.00 | 51,000.00 | 47,500.00 | 48,700.00 | 48,700.00 | 961,628 |
| 2026-07-07 | 49,400.00 | 49,600.00 | 47,150.00 | 48,400.00 | 48,400.00 | 637,244 |
| 2026-07-06 | 50,400.00 | 51,800.00 | 48,300.00 | 49,700.00 | 49,700.00 | 638,466 |
| 2026-07-03 | 48,450.00 | 50,600.00 | 45,850.00 | 50,400.00 | 50,400.00 | 909,289 |
| 2026-07-02 | 47,150.00 | 50,500.00 | 45,750.00 | 48,400.00 | 48,400.00 | 1,256,307 |
| 2026-07-01 | 49,500.00 | 50,700.00 | 47,650.00 | 48,100.00 | 48,100.00 | 1,038,693 |
| 2026-06-30 | 51,400.00 | 51,400.00 | 48,500.00 | 49,000.00 | 49,000.00 | 692,701 |
| 2026-06-29 | 45,750.00 | 49,750.00 | 44,500.00 | 49,500.00 | 49,500.00 | 665,304 |
| 2026-06-26 | 48,500.00 | 48,950.00 | 43,650.00 | 45,700.00 | 45,700.00 | 675,416 |
| 2026-06-25 | 51,600.00 | 52,300.00 | 48,550.00 | 48,950.00 | 48,950.00 | 648,364 |
| 2026-06-24 | 51,200.00 | 51,900.00 | 49,100.00 | 50,900.00 | 50,900.00 | 843,123 |
| 2026-06-23 | 57,000.00 | 57,500.00 | 49,050.00 | 49,350.00 | 49,350.00 | 1,278,820 |
| 2026-06-22 | 64,400.00 | 64,500.00 | 56,500.00 | 56,900.00 | 56,900.00 | 1,436,937 |
| 2026-06-19 | 68,300.00 | 69,100.00 | 63,000.00 | 65,300.00 | 65,300.00 | 1,515,643 |
| 2026-06-18 | 72,800.00 | 77,500.00 | 67,600.00 | 68,800.00 | 68,800.00 | 2,490,830 |
| 2026-06-17 | 74,400.00 | 79,100.00 | 71,100.00 | 73,900.00 | 73,900.00 | 1,966,188 |
| 2026-06-16 | 72,200.00 | 77,900.00 | 69,300.00 | 76,900.00 | 76,900.00 | 4,393,621 |
| 2026-06-15 | 62,500.00 | 76,600.00 | 60,600.00 | 70,600.00 | 70,600.00 | 7,529,135 |
| 2026-06-12 | 53,600.00 | 65,000.00 | 53,200.00 | 65,000.00 | 65,000.00 | 1,202,691 |
| 2026-06-11 | 48,400.00 | 50,900.00 | 47,500.00 | 50,000.00 | 50,000.00 | 433,578 |
| 2026-06-10 | 51,000.00 | 52,600.00 | 48,350.00 | 50,300.00 | 50,300.00 | 382,961 |
| 2026-06-09 | 51,000.00 | 52,300.00 | 49,400.00 | 51,600.00 | 51,600.00 | 377,880 |
| 2026-06-08 | 51,200.00 | 52,800.00 | 49,950.00 | 50,400.00 | 50,400.00 | 421,715 |
| 2026-06-05 | 56,700.00 | 57,000.00 | 52,900.00 | 55,200.00 | 55,200.00 | 356,244 |
| 2026-06-04 | 58,900.00 | 59,400.00 | 56,300.00 | 57,600.00 | 57,600.00 | 409,209 |
| 2026-06-02 | 62,400.00 | 63,000.00 | 57,400.00 | 60,000.00 | 60,000.00 | 687,152 |
| 2026-06-01 | 63,000.00 | 65,000.00 | 61,500.00 | 62,400.00 | 62,400.00 | 1,029,447 |
| 2026-05-29 | 62,600.00 | 64,500.00 | 61,500.00 | 62,100.00 | 62,100.00 | 884,253 |
| 2026-05-28 | 63,800.00 | 65,000.00 | 59,300.00 | 61,700.00 | 61,700.00 | 759,930 |
| 2026-05-27 | 63,400.00 | 63,400.00 | 61,100.00 | 62,100.00 | 62,100.00 | 533,633 |
| 2026-05-26 | 63,900.00 | 65,600.00 | 62,500.00 | 63,400.00 | 63,400.00 | 563,248 |
| 2026-05-22 | 61,000.00 | 64,000.00 | 59,400.00 | 63,000.00 | 63,000.00 | 657,893 |
| 2026-05-21 | 54,500.00 | 61,300.00 | 53,900.00 | 60,400.00 | 60,400.00 | 668,139 |
| 2026-05-20 | 53,500.00 | 53,800.00 | 50,700.00 | 52,600.00 | 52,600.00 | 468,515 |
| 2026-05-19 | 58,200.00 | 58,300.00 | 52,500.00 | 54,100.00 | 54,100.00 | 619,590 |
| 2026-05-18 | 61,700.00 | 61,700.00 | 56,800.00 | 58,500.00 | 58,500.00 | 609,223 |
| 2026-05-15 | 63,100.00 | 68,000.00 | 60,000.00 | 61,700.00 | 61,700.00 | 2,179,914 |
| 2026-05-14 | 63,700.00 | 63,700.00 | 60,900.00 | 62,900.00 | 62,900.00 | 757,395 |
| 2026-05-13 | 59,400.00 | 64,500.00 | 58,600.00 | 63,300.00 | 63,300.00 | 1,474,597 |
| 2026-05-12 | 63,800.00 | 64,300.00 | 57,500.00 | 60,200.00 | 60,200.00 | 1,176,481 |
| 2026-05-11 | 61,300.00 | 63,000.00 | 59,800.00 | 62,100.00 | 62,100.00 | 1,004,500 |
| 2026-05-08 | 58,200.00 | 62,700.00 | 57,800.00 | 59,900.00 | 59,900.00 | 1,759,071 |
| 2026-05-07 | 58,000.00 | 59,200.00 | 56,400.00 | 57,600.00 | 57,600.00 | 362,067 |
| 2026-05-06 | 57,500.00 | 58,100.00 | 56,800.00 | 57,000.00 | 57,000.00 | 326,626 |
| 2026-05-04 | 58,100.00 | 58,500.00 | 56,500.00 | 58,000.00 | 58,000.00 | 366,564 |
| 2026-04-30 | 59,200.00 | 60,500.00 | 56,000.00 | 57,100.00 | 57,100.00 | 563,165 |
| 2026-04-29 | 59,200.00 | 59,200.00 | 57,100.00 | 57,900.00 | 57,900.00 | 361,060 |
| 2026-04-28 | 57,800.00 | 58,300.00 | 56,100.00 | 57,600.00 | 57,600.00 | 603,408 |
| 2026-04-27 | 54,000.00 | 58,300.00 | 53,200.00 | 56,700.00 | 56,700.00 | 891,369 |
| 2026-04-24 | 53,300.00 | 53,400.00 | 52,400.00 | 53,000.00 | 53,000.00 | 168,604 |
| 2026-04-23 | 55,700.00 | 55,700.00 | 52,500.00 | 53,400.00 | 53,400.00 | 356,537 |
| 2026-04-22 | 54,600.00 | 54,600.00 | 53,000.00 | 54,500.00 | 54,500.00 | 194,946 |
| 2026-04-21 | 53,200.00 | 54,400.00 | 52,800.00 | 54,300.00 | 54,300.00 | 267,266 |
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.