HL Mando Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 36,600.00 | 37,150.00 | 36,100.00 | 36,150.00 | 35,620.46 | 205,705 |
| 2025-10-22 | 37,550.00 | 37,650.00 | 36,400.00 | 37,600.00 | 37,049.22 | 277,318 |
| 2025-10-21 | 36,800.00 | 38,200.00 | 36,650.00 | 36,900.00 | 36,359.47 | 638,568 |
| 2025-10-20 | 36,150.00 | 36,500.00 | 35,150.00 | 36,400.00 | 35,866.80 | 328,928 |
| 2025-10-17 | 34,100.00 | 35,750.00 | 33,950.00 | 35,400.00 | 34,881.45 | 488,050 |
| 2025-10-16 | 34,200.00 | 35,100.00 | 33,950.00 | 34,150.00 | 33,649.76 | 402,377 |
| 2025-10-15 | 32,950.00 | 33,150.00 | 32,800.00 | 33,100.00 | 32,615.14 | 104,070 |
| 2025-10-14 | 32,650.00 | 33,500.00 | 32,650.00 | 32,850.00 | 32,368.80 | 154,998 |
| 2025-10-13 | 32,800.00 | 33,050.00 | 32,150.00 | 32,850.00 | 32,368.80 | 118,375 |
| 2025-10-10 | 33,600.00 | 33,600.00 | 32,800.00 | 32,850.00 | 32,368.80 | 242,379 |
| 2025-10-02 | 33,650.00 | 34,150.00 | 33,600.00 | 33,950.00 | 33,452.69 | 167,733 |
| 2025-10-01 | 33,400.00 | 33,900.00 | 33,400.00 | 33,550.00 | 33,058.54 | 69,528 |
| 2025-09-30 | 33,650.00 | 33,950.00 | 33,500.00 | 33,600.00 | 33,107.81 | 83,343 |
| 2025-09-29 | 34,250.00 | 34,250.00 | 33,650.00 | 33,800.00 | 33,304.88 | 101,713 |
| 2025-09-26 | 34,500.00 | 34,550.00 | 33,650.00 | 33,950.00 | 33,452.69 | 168,783 |
| 2025-09-25 | 34,700.00 | 34,900.00 | 34,500.00 | 34,750.00 | 34,240.97 | 72,128 |
| 2025-09-24 | 35,200.00 | 35,200.00 | 34,600.00 | 34,700.00 | 34,191.70 | 89,305 |
| 2025-09-23 | 35,200.00 | 35,600.00 | 35,050.00 | 35,250.00 | 34,733.64 | 124,319 |
| 2025-09-22 | 35,550.00 | 35,650.00 | 35,000.00 | 35,050.00 | 34,536.57 | 130,381 |
| 2025-09-19 | 35,400.00 | 35,700.00 | 34,850.00 | 35,550.00 | 35,029.25 | 186,198 |
| 2025-09-18 | 35,100.00 | 35,650.00 | 34,700.00 | 35,550.00 | 35,029.25 | 170,793 |
| 2025-09-17 | 34,850.00 | 35,100.00 | 34,550.00 | 35,100.00 | 34,585.84 | 112,273 |
| 2025-09-16 | 34,750.00 | 35,050.00 | 34,500.00 | 34,850.00 | 34,339.50 | 135,009 |
| 2025-09-15 | 35,150.00 | 35,250.00 | 34,300.00 | 34,700.00 | 34,191.70 | 185,429 |
| 2025-09-12 | 35,850.00 | 35,900.00 | 35,150.00 | 35,350.00 | 34,832.18 | 263,753 |
| 2025-09-11 | 35,300.00 | 35,850.00 | 35,000.00 | 35,850.00 | 35,324.85 | 291,051 |
| 2025-09-10 | 34,500.00 | 35,400.00 | 34,400.00 | 35,100.00 | 34,585.84 | 159,560 |
| 2025-09-09 | 34,500.00 | 34,750.00 | 34,200.00 | 34,550.00 | 34,043.90 | 125,291 |
| 2025-09-08 | 35,000.00 | 35,000.00 | 33,850.00 | 34,200.00 | 33,699.02 | 428,361 |
| 2025-09-05 | 35,800.00 | 35,900.00 | 34,950.00 | 35,250.00 | 34,733.64 | 134,296 |
| 2025-09-04 | 35,350.00 | 35,850.00 | 35,350.00 | 35,800.00 | 35,275.59 | 78,421 |
| 2025-09-03 | 34,950.00 | 35,800.00 | 34,950.00 | 35,500.00 | 34,979.98 | 90,818 |
| 2025-09-02 | 35,650.00 | 35,650.00 | 34,900.00 | 35,200.00 | 34,684.38 | 124,868 |
| 2025-09-01 | 35,550.00 | 35,900.00 | 35,300.00 | 35,650.00 | 35,127.78 | 83,688 |
| 2025-08-29 | 36,000.00 | 36,400.00 | 35,500.00 | 35,700.00 | 35,177.05 | 94,039 |
| 2025-08-28 | 35,550.00 | 36,350.00 | 35,550.00 | 36,000.00 | 35,472.66 | 152,222 |
| 2025-08-27 | 35,550.00 | 35,800.00 | 35,250.00 | 35,750.00 | 35,226.32 | 92,695 |
| 2025-08-26 | 35,650.00 | 35,950.00 | 35,350.00 | 35,500.00 | 34,979.98 | 116,035 |
| 2025-08-25 | 35,600.00 | 35,850.00 | 34,900.00 | 35,800.00 | 35,275.59 | 137,779 |
| 2025-08-22 | 35,550.00 | 36,100.00 | 35,250.00 | 35,300.00 | 34,782.91 | 196,481 |
| 2025-08-21 | 34,850.00 | 35,500.00 | 34,750.00 | 35,350.00 | 34,832.18 | 216,215 |
| 2025-08-20 | 34,800.00 | 35,100.00 | 34,450.00 | 34,750.00 | 34,240.97 | 135,104 |
| 2025-08-19 | 34,600.00 | 35,050.00 | 34,100.00 | 35,000.00 | 34,487.30 | 153,624 |
| 2025-08-18 | 34,600.00 | 34,850.00 | 34,300.00 | 34,450.00 | 33,945.36 | 106,223 |
| 2025-08-14 | 34,900.00 | 35,450.00 | 34,750.00 | 34,900.00 | 34,388.77 | 242,381 |
| 2025-08-13 | 34,750.00 | 35,300.00 | 34,600.00 | 34,900.00 | 34,388.77 | 189,975 |
| 2025-08-12 | 34,500.00 | 35,100.00 | 34,400.00 | 34,500.00 | 33,994.63 | 119,434 |
| 2025-08-11 | 34,750.00 | 34,900.00 | 34,350.00 | 34,700.00 | 34,191.70 | 140,077 |
| 2025-08-08 | 34,650.00 | 34,750.00 | 34,350.00 | 34,500.00 | 33,994.63 | 179,656 |
| 2025-08-07 | 34,600.00 | 34,800.00 | 34,350.00 | 34,700.00 | 34,191.70 | 270,274 |
| 2025-08-06 | 34,250.00 | 34,600.00 | 34,200.00 | 34,400.00 | 33,896.09 | 180,348 |
| 2025-08-05 | 34,350.00 | 34,650.00 | 34,000.00 | 34,650.00 | 34,142.43 | 214,399 |
| 2025-08-04 | 33,500.00 | 34,300.00 | 33,250.00 | 34,050.00 | 33,551.22 | 198,566 |
| 2025-08-01 | 34,250.00 | 34,450.00 | 33,350.00 | 33,800.00 | 33,304.88 | 451,297 |
| 2025-07-31 | 37,300.00 | 37,350.00 | 34,350.00 | 34,800.00 | 34,290.23 | 975,952 |
| 2025-07-30 | 35,700.00 | 36,850.00 | 35,600.00 | 36,350.00 | 35,817.53 | 384,868 |
| 2025-07-29 | 35,400.00 | 35,800.00 | 34,800.00 | 35,750.00 | 35,226.32 | 326,414 |
| 2025-07-28 | 36,100.00 | 36,350.00 | 35,300.00 | 35,700.00 | 35,177.05 | 219,248 |
| 2025-07-25 | 35,800.00 | 36,200.00 | 35,550.00 | 35,750.00 | 35,226.32 | 184,460 |
| 2025-07-24 | 36,600.00 | 37,050.00 | 35,950.00 | 36,050.00 | 35,521.92 | 378,405 |
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.