HL Mando Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	47,600.00	48,350.00	47,450.00	48,150.00	45,358.10	314,315
2022-02-17	46,850.00	49,100.00	46,750.00	48,700.00	45,876.20	825,025
2022-02-16	46,950.00	46,950.00	46,300.00	46,700.00	43,992.17	280,937
2022-02-15	45,300.00	46,650.00	44,900.00	45,850.00	43,191.46	377,168
2022-02-14	46,050.00	46,500.00	45,050.00	45,150.00	42,532.05	510,994
2022-02-11	47,200.00	48,000.00	46,400.00	47,300.00	44,557.38	451,975
2022-02-10	50,400.00	50,400.00	47,400.00	47,600.00	44,839.99	1,082,771
2022-02-09	50,300.00	50,500.00	49,550.00	50,100.00	47,195.03	349,407
2022-02-08	50,300.00	51,200.00	49,550.00	49,800.00	46,912.42	286,822
2022-02-07	50,500.00	50,600.00	49,200.00	50,400.00	47,477.63	423,567
2022-02-04	50,900.00	50,900.00	49,750.00	50,400.00	47,477.63	423,182
2022-02-03	52,100.00	52,400.00	51,000.00	51,000.00	48,042.84	333,350
2022-01-28	49,600.00	51,500.00	47,950.00	51,400.00	48,419.65	413,840
2022-01-27	51,300.00	52,000.00	49,550.00	49,600.00	46,724.02	405,071
2022-01-26	52,300.00	53,200.00	51,100.00	51,300.00	48,325.45	301,401
2022-01-25	53,700.00	54,200.00	51,800.00	52,200.00	49,173.26	317,372
2022-01-24	54,500.00	55,100.00	53,200.00	53,700.00	50,586.29	366,307
2022-01-21	56,100.00	56,200.00	54,800.00	55,300.00	52,093.51	466,279
2022-01-20	56,100.00	57,000.00	55,600.00	56,800.00	53,506.54	299,928
2022-01-19	55,600.00	56,900.00	55,500.00	56,100.00	52,847.13	268,038
2022-01-18	57,700.00	57,900.00	56,200.00	56,400.00	53,129.73	420,671
2022-01-17	58,300.00	58,600.00	56,600.00	57,800.00	54,448.55	384,181
2022-01-14	57,800.00	58,500.00	57,500.00	58,200.00	54,825.36	467,241
2022-01-13	61,600.00	61,700.00	58,500.00	58,800.00	55,390.57	899,893
2022-01-12	61,400.00	62,200.00	61,000.00	61,500.00	57,934.02	279,271
2022-01-11	62,600.00	63,400.00	60,800.00	61,000.00	57,463.01	546,649
2022-01-10	66,100.00	66,100.00	62,400.00	62,600.00	58,970.23	757,743
2022-01-07	65,700.00	66,700.00	65,100.00	66,100.00	62,267.29	543,207
2022-01-06	64,600.00	67,100.00	64,400.00	65,500.00	61,702.08	747,410
2022-01-05	65,100.00	67,500.00	65,000.00	65,900.00	62,078.89	1,294,563
2022-01-04	63,400.00	65,200.00	62,800.00	64,900.00	61,136.87	804,182
2022-01-03	63,900.00	63,900.00	61,600.00	62,900.00	59,252.84	365,958
2021-12-30	63,000.00	63,700.00	62,600.00	63,400.00	59,723.85	323,333
2021-12-29	63,000.00	63,100.00	61,700.00	62,600.00	58,970.23	310,109
2021-12-28	62,600.00	63,400.00	62,000.00	63,100.00	58,687.63	292,547
2021-12-27	62,900.00	64,000.00	62,400.00	62,700.00	58,315.60	441,181
2021-12-24	59,100.00	62,900.00	58,700.00	62,600.00	58,222.59	1,052,187
2021-12-23	58,300.00	58,600.00	57,800.00	58,300.00	54,223.28	145,849
2021-12-22	58,000.00	58,900.00	57,700.00	57,900.00	53,851.25	166,249
2021-12-21	57,900.00	58,200.00	56,700.00	57,600.00	53,572.23	185,775
2021-12-20	59,400.00	59,400.00	56,700.00	57,900.00	53,851.25	385,233
2021-12-17	58,600.00	59,800.00	58,400.00	59,300.00	55,153.35	209,864
2021-12-16	59,200.00	59,700.00	58,300.00	59,300.00	55,153.35	241,973
2021-12-15	58,300.00	59,000.00	58,000.00	58,300.00	54,223.28	109,223
2021-12-14	58,200.00	59,100.00	57,700.00	58,400.00	54,316.28	145,575
2021-12-13	59,000.00	59,900.00	58,600.00	58,800.00	54,688.31	233,248
2021-12-10	58,000.00	58,800.00	57,600.00	58,500.00	54,409.29	109,100
2021-12-09	57,800.00	58,800.00	57,800.00	58,600.00	54,502.30	228,240
2021-12-08	59,100.00	60,300.00	57,600.00	57,800.00	53,758.24	378,544
2021-12-07	57,400.00	58,200.00	56,600.00	58,100.00	54,037.26	257,911
2021-12-06	57,600.00	57,900.00	56,600.00	57,200.00	53,200.20	276,899
2021-12-03	57,700.00	58,900.00	57,100.00	58,100.00	54,037.26	547,720
2021-12-02	54,600.00	56,700.00	53,900.00	56,300.00	52,363.13	408,026
2021-12-01	54,800.00	56,000.00	54,200.00	55,600.00	51,712.08	279,608
2021-11-30	56,700.00	57,200.00	54,000.00	54,700.00	50,875.01	447,681
2021-11-29	55,800.00	58,000.00	55,600.00	56,200.00	52,270.12	252,052
2021-11-26	60,000.00	60,100.00	57,400.00	57,600.00	53,572.23	403,574
2021-11-25	60,700.00	60,700.00	59,400.00	59,800.00	55,618.39	202,212
2021-11-24	62,100.00	62,300.00	59,800.00	60,300.00	56,083.42	328,177
2021-11-23	62,700.00	62,900.00	61,200.00	61,300.00	57,013.50	364,525

← NewerPage 20 of 21 · 1,223 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.