HL Mando Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	53,000.00	53,500.00	52,500.00	52,600.00	52,600.00	153,397
2026-04-17	54,100.00	54,200.00	52,100.00	52,900.00	52,900.00	194,276
2026-04-16	54,200.00	54,500.00	52,800.00	53,300.00	53,300.00	272,029
2026-04-15	52,500.00	52,900.00	51,900.00	52,700.00	52,700.00	245,793
2026-04-14	50,700.00	51,400.00	50,300.00	51,200.00	51,200.00	159,146
2026-04-13	49,100.00	49,750.00	49,050.00	49,700.00	49,700.00	186,894
2026-04-10	51,700.00	51,700.00	50,300.00	50,500.00	50,500.00	162,679
2026-04-09	52,300.00	52,300.00	49,900.00	50,700.00	50,700.00	384,175
2026-04-08	49,950.00	50,900.00	49,450.00	50,900.00	50,900.00	388,970
2026-04-07	48,450.00	48,900.00	47,300.00	47,800.00	47,800.00	184,150
2026-04-06	48,100.00	48,750.00	47,650.00	48,100.00	48,100.00	173,787
2026-04-03	48,800.00	49,300.00	47,900.00	48,350.00	48,350.00	189,912
2026-04-02	51,900.00	52,200.00	47,200.00	47,800.00	47,800.00	325,211
2026-04-01	50,400.00	51,500.00	49,750.00	51,000.00	51,000.00	253,005
2026-03-31	48,950.00	51,900.00	48,150.00	49,050.00	49,050.00	277,513
2026-03-30	48,800.00	49,800.00	47,950.00	49,750.00	49,750.00	250,447
2026-03-27	49,950.00	51,400.00	49,300.00	51,200.00	50,450.00	230,794
2026-03-26	52,800.00	52,800.00	51,000.00	51,500.00	50,745.61	173,146
2026-03-25	53,400.00	54,000.00	52,200.00	52,400.00	51,632.42	256,147
2026-03-24	53,600.00	53,600.00	51,100.00	52,700.00	51,928.03	260,693
2026-03-23	52,200.00	52,400.00	50,700.00	51,500.00	50,745.61	297,585
2026-03-20	53,800.00	54,200.00	53,300.00	53,900.00	53,110.45	237,116
2026-03-19	52,700.00	53,600.00	52,500.00	53,000.00	52,223.63	182,384
2026-03-18	53,500.00	54,600.00	53,400.00	54,400.00	53,603.13	282,931
2026-03-17	52,500.00	53,700.00	52,000.00	52,500.00	51,730.96	272,493
2026-03-16	51,400.00	51,600.00	50,300.00	51,000.00	50,252.93	242,950
2026-03-13	52,700.00	52,900.00	51,500.00	52,000.00	51,238.28	544,159
2026-03-12	53,600.00	54,900.00	52,900.00	54,900.00	54,095.80	313,342
2026-03-11	54,900.00	55,350.00	52,500.00	53,500.00	52,716.31	363,731
2026-03-10	53,500.00	54,000.00	51,100.00	52,600.00	51,829.49	306,657
2026-03-09	50,100.00	50,400.00	48,450.00	50,300.00	49,563.18	403,977
2026-03-06	51,900.00	54,200.00	51,600.00	53,800.00	53,011.91	517,396
2026-03-05	52,500.00	54,400.00	52,000.00	53,900.00	53,110.45	558,781
2026-03-04	53,600.00	55,300.00	46,850.00	48,000.00	47,296.88	998,624
2026-03-03	62,200.00	63,200.00	57,500.00	57,600.00	56,756.25	880,798
2026-02-27	61,800.00	65,000.00	60,400.00	62,800.00	61,880.08	1,089,383
2026-02-26	63,000.00	63,300.00	61,100.00	63,100.00	62,175.68	671,344
2026-02-25	61,100.00	64,200.00	60,400.00	62,200.00	61,288.87	1,545,295
2026-02-24	59,700.00	60,300.00	59,000.00	60,100.00	59,219.63	333,127
2026-02-23	61,200.00	62,600.00	59,600.00	60,000.00	59,121.09	589,683
2026-02-20	60,800.00	61,000.00	59,700.00	59,800.00	58,924.02	464,498
2026-02-19	58,700.00	61,200.00	58,200.00	60,200.00	59,318.16	507,788
2026-02-13	59,300.00	60,300.00	58,200.00	58,200.00	57,347.46	486,817
2026-02-12	60,000.00	60,700.00	58,500.00	60,700.00	59,810.84	483,701
2026-02-11	59,600.00	61,150.00	59,200.00	59,900.00	59,022.56	547,572
2026-02-10	60,100.00	62,300.00	58,800.00	59,000.00	58,135.74	943,481
2026-02-09	59,700.00	59,700.00	57,000.00	58,000.00	57,150.39	1,002,956
2026-02-06	58,900.00	60,500.00	56,100.00	58,100.00	57,248.93	1,098,802
2026-02-05	62,100.00	64,300.00	61,200.00	61,500.00	60,599.12	587,238
2026-02-04	63,200.00	64,500.00	61,900.00	63,300.00	62,372.75	562,307
2026-02-03	62,700.00	63,000.00	60,000.00	62,900.00	61,978.61	1,049,183
2026-02-02	61,800.00	64,200.00	60,300.00	61,400.00	60,500.59	672,677
2026-01-30	64,800.00	64,900.00	63,300.00	63,800.00	62,865.43	757,744
2026-01-29	65,300.00	67,000.00	64,000.00	65,700.00	64,737.60	1,545,214
2026-01-28	66,300.00	66,400.00	64,000.00	64,300.00	63,358.11	936,718
2026-01-27	62,900.00	65,300.00	62,000.00	64,600.00	63,653.71	1,083,722
2026-01-26	64,000.00	65,800.00	63,200.00	64,500.00	63,555.18	1,141,498
2026-01-23	66,900.00	68,200.00	64,800.00	65,500.00	64,540.53	1,644,337
2026-01-22	74,000.00	75,000.00	66,900.00	67,900.00	66,905.37	2,934,852
2026-01-21	61,600.00	75,800.00	61,400.00	71,400.00	70,354.10	6,796,873

← NewerPage 3 of 21 · 1,226 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.