HL Mando Corporation (204320.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 45,700.00 | 45,750.00 | 42,300.00 | 42,800.00 | 42,800.00 | 856,217 |
| Jun 20, 2024 | 45,350.00 | 46,600.00 | 44,800.00 | 45,600.00 | 45,600.00 | 389,627 |
| Jun 19, 2024 | 44,900.00 | 46,350.00 | 44,350.00 | 45,250.00 | 45,250.00 | 501,511 |
| Jun 18, 2024 | 46,200.00 | 46,500.00 | 44,350.00 | 44,350.00 | 44,350.00 | 709,937 |
| Jun 17, 2024 | 43,050.00 | 45,350.00 | 43,050.00 | 45,350.00 | 45,350.00 | 815,955 |
| Jun 14, 2024 | 44,200.00 | 44,600.00 | 42,450.00 | 43,050.00 | 43,050.00 | 717,693 |
| Jun 13, 2024 | 47,650.00 | 47,800.00 | 43,700.00 | 44,000.00 | 44,000.00 | 1,377,307 |
| Jun 12, 2024 | 47,300.00 | 48,900.00 | 47,100.00 | 47,500.00 | 47,500.00 | 461,015 |
| Jun 11, 2024 | 47,000.00 | 47,800.00 | 45,550.00 | 47,100.00 | 47,100.00 | 515,277 |
| Jun 10, 2024 | 47,150.00 | 48,100.00 | 46,200.00 | 46,750.00 | 46,750.00 | 445,245 |
| Jun 07, 2024 | 49,000.00 | 49,500.00 | 47,550.00 | 47,550.00 | 47,550.00 | 730,851 |
| Jun 05, 2024 | 44,900.00 | 50,000.00 | 44,800.00 | 49,600.00 | 49,600.00 | 2,065,918 |
| Jun 04, 2024 | 44,150.00 | 45,300.00 | 43,100.00 | 44,700.00 | 44,700.00 | 487,562 |
| Jun 03, 2024 | 43,350.00 | 45,750.00 | 43,350.00 | 43,850.00 | 43,850.00 | 576,417 |
| May 31, 2024 | 43,850.00 | 45,400.00 | 43,000.00 | 43,400.00 | 43,400.00 | 1,048,061 |
| May 30, 2024 | 41,750.00 | 43,750.00 | 41,200.00 | 43,400.00 | 43,400.00 | 787,681 |
| May 29, 2024 | 42,600.00 | 43,100.00 | 41,400.00 | 42,050.00 | 42,050.00 | 398,499 |
| May 28, 2024 | 43,050.00 | 43,550.00 | 42,250.00 | 43,150.00 | 43,150.00 | 567,874 |
| May 27, 2024 | 38,150.00 | 43,950.00 | 37,650.00 | 43,350.00 | 43,350.00 | 2,770,620 |
| May 24, 2024 | 38,500.00 | 38,550.00 | 37,650.00 | 37,800.00 | 37,800.00 | 227,208 |
| May 23, 2024 | 38,800.00 | 39,200.00 | 38,050.00 | 39,050.00 | 39,050.00 | 339,370 |
| May 22, 2024 | 38,250.00 | 39,100.00 | 37,350.00 | 38,950.00 | 38,950.00 | 367,144 |
| May 21, 2024 | 37,650.00 | 38,250.00 | 37,150.00 | 37,750.00 | 37,750.00 | 194,407 |
| May 20, 2024 | 36,900.00 | 38,350.00 | 36,900.00 | 38,000.00 | 38,000.00 | 375,281 |
| May 17, 2024 | 37,400.00 | 37,700.00 | 36,250.00 | 36,500.00 | 36,500.00 | 256,700 |
| May 16, 2024 | 38,100.00 | 38,200.00 | 37,250.00 | 37,400.00 | 37,400.00 | 229,277 |
| May 14, 2024 | 38,350.00 | 38,700.00 | 37,600.00 | 37,600.00 | 37,600.00 | 288,164 |
| May 13, 2024 | 38,600.00 | 38,700.00 | 38,000.00 | 38,350.00 | 38,350.00 | 212,603 |
| May 10, 2024 | 39,000.00 | 39,200.00 | 37,900.00 | 38,250.00 | 38,250.00 | 261,355 |
| May 09, 2024 | 39,700.00 | 39,800.00 | 38,600.00 | 38,700.00 | 38,700.00 | 329,002 |
| May 08, 2024 | 38,950.00 | 40,050.00 | 38,650.00 | 39,800.00 | 39,800.00 | 531,483 |
| May 07, 2024 | 39,250.00 | 39,400.00 | 38,150.00 | 39,000.00 | 39,000.00 | 407,373 |
| May 03, 2024 | 39,150.00 | 40,500.00 | 38,800.00 | 39,050.00 | 39,050.00 | 623,057 |
| May 02, 2024 | 39,400.00 | 40,000.00 | 38,550.00 | 39,500.00 | 39,500.00 | 667,292 |
| Apr 30, 2024 | 39,050.00 | 39,950.00 | 38,100.00 | 39,400.00 | 39,400.00 | 1,778,533 |
| Apr 29, 2024 | 33,550.00 | 38,350.00 | 33,500.00 | 38,350.00 | 38,350.00 | 3,340,279 |
| Apr 26, 2024 | 32,800.00 | 33,000.00 | 32,400.00 | 32,600.00 | 32,600.00 | 113,157 |
| Apr 25, 2024 | 32,900.00 | 33,450.00 | 32,650.00 | 32,650.00 | 32,650.00 | 251,239 |
| Apr 24, 2024 | 33,000.00 | 33,150.00 | 32,500.00 | 32,800.00 | 32,800.00 | 120,809 |
| Apr 23, 2024 | 32,500.00 | 32,850.00 | 32,250.00 | 32,850.00 | 32,850.00 | 112,060 |
| Apr 22, 2024 | 31,950.00 | 33,000.00 | 31,950.00 | 32,750.00 | 32,750.00 | 159,438 |
| Apr 19, 2024 | 31,950.00 | 32,050.00 | 31,350.00 | 31,650.00 | 31,650.00 | 148,580 |
| Apr 18, 2024 | 32,150.00 | 32,400.00 | 31,450.00 | 32,350.00 | 32,350.00 | 206,025 |
| Apr 17, 2024 | 32,500.00 | 32,800.00 | 32,150.00 | 32,150.00 | 32,150.00 | 141,435 |
| Apr 16, 2024 | 32,550.00 | 32,850.00 | 32,050.00 | 32,700.00 | 32,700.00 | 136,111 |
| Apr 15, 2024 | 32,600.00 | 33,050.00 | 31,900.00 | 33,050.00 | 33,050.00 | 226,817 |
| Apr 12, 2024 | 33,150.00 | 33,700.00 | 32,900.00 | 32,900.00 | 32,900.00 | 150,017 |
| Apr 11, 2024 | 32,600.00 | 33,750.00 | 32,600.00 | 33,450.00 | 33,450.00 | 192,200 |
| Apr 09, 2024 | 33,600.00 | 33,750.00 | 33,250.00 | 33,250.00 | 33,250.00 | 99,541 |
| Apr 08, 2024 | 33,200.00 | 33,650.00 | 33,100.00 | 33,400.00 | 33,400.00 | 194,270 |
| Apr 05, 2024 | 32,500.00 | 33,300.00 | 32,300.00 | 33,300.00 | 33,300.00 | 159,221 |
| Apr 04, 2024 | 33,050.00 | 33,250.00 | 32,700.00 | 32,950.00 | 32,950.00 | 155,855 |
| Apr 03, 2024 | 33,000.00 | 33,350.00 | 32,600.00 | 32,800.00 | 32,800.00 | 187,510 |
| Apr 02, 2024 | 33,700.00 | 34,000.00 | 33,250.00 | 33,350.00 | 33,350.00 | 151,072 |
| Apr 01, 2024 | 33,500.00 | 34,050.00 | 33,300.00 | 34,000.00 | 34,000.00 | 136,880 |
| Mar 29, 2024 | 34,050.00 | 34,050.00 | 33,200.00 | 33,300.00 | 33,300.00 | 181,739 |
| Mar 28, 2024 | 34,350.00 | 34,450.00 | 33,900.00 | 34,100.00 | 34,100.00 | 155,295 |
| Mar 27, 2024 | 33,900.00 | 34,700.00 | 33,750.00 | 34,300.00 | 34,300.00 | 322,768 |
| Mar 26, 2024 | 33,100.00 | 34,050.00 | 33,100.00 | 33,700.00 | 33,700.00 | 288,396 |
| Mar 25, 2024 | 33,000.00 | 33,300.00 | 32,850.00 | 33,000.00 | 33,000.00 | 118,659 |
| Mar 22, 2024 | 33,000.00 | 33,450.00 | 32,800.00 | 32,900.00 | 32,900.00 | 162,585 |
| Mar 21, 2024 | 32,900.00 | 33,300.00 | 32,800.00 | 32,950.00 | 32,950.00 | 338,244 |
| Mar 20, 2024 | 32,450.00 | 32,700.00 | 32,150.00 | 32,450.00 | 32,450.00 | 144,503 |
| Mar 19, 2024 | 32,650.00 | 32,950.00 | 32,300.00 | 32,300.00 | 32,300.00 | 143,474 |
| Mar 18, 2024 | 33,400.00 | 33,400.00 | 32,850.00 | 32,850.00 | 32,850.00 | 101,725 |
| Mar 15, 2024 | 33,300.00 | 33,500.00 | 32,800.00 | 33,200.00 | 33,200.00 | 165,217 |
| Mar 14, 2024 | 32,300.00 | 33,100.00 | 32,150.00 | 33,100.00 | 33,100.00 | 235,481 |
| Mar 13, 2024 | 32,950.00 | 32,950.00 | 32,200.00 | 32,250.00 | 32,250.00 | 243,359 |
| Mar 12, 2024 | 33,000.00 | 33,000.00 | 32,600.00 | 32,750.00 | 32,750.00 | 132,302 |
| Mar 11, 2024 | 33,050.00 | 33,200.00 | 32,750.00 | 32,800.00 | 32,800.00 | 148,989 |
| Mar 08, 2024 | 33,800.00 | 33,950.00 | 33,100.00 | 33,150.00 | 33,150.00 | 154,718 |
| Mar 07, 2024 | 33,300.00 | 33,550.00 | 33,100.00 | 33,400.00 | 33,400.00 | 143,004 |
| Mar 06, 2024 | 33,000.00 | 33,500.00 | 32,900.00 | 33,150.00 | 33,150.00 | 223,122 |
| Mar 05, 2024 | 32,950.00 | 33,500.00 | 32,900.00 | 33,200.00 | 33,200.00 | 211,358 |
| Mar 04, 2024 | 33,450.00 | 33,800.00 | 33,050.00 | 33,100.00 | 33,100.00 | 189,532 |
| Feb 29, 2024 | 33,300.00 | 33,600.00 | 33,050.00 | 33,150.00 | 33,150.00 | 208,280 |
| Feb 28, 2024 | 33,000.00 | 33,850.00 | 32,800.00 | 33,600.00 | 33,600.00 | 151,990 |
| Feb 27, 2024 | 33,950.00 | 34,100.00 | 33,050.00 | 33,050.00 | 33,050.00 | 265,443 |
| Feb 26, 2024 | 34,300.00 | 34,400.00 | 33,400.00 | 34,100.00 | 34,100.00 | 265,292 |
| Feb 23, 2024 | 35,200.00 | 35,250.00 | 34,350.00 | 34,450.00 | 34,450.00 | 214,259 |
| Feb 22, 2024 | 34,650.00 | 35,150.00 | 34,300.00 | 34,950.00 | 34,950.00 | 288,383 |
| Feb 21, 2024 | 34,500.00 | 34,600.00 | 34,050.00 | 34,350.00 | 34,350.00 | 193,651 |
| Feb 20, 2024 | 34,400.00 | 34,850.00 | 34,300.00 | 34,550.00 | 34,550.00 | 239,208 |
| Feb 19, 2024 | 34,250.00 | 34,600.00 | 33,750.00 | 34,600.00 | 34,600.00 | 275,920 |
| Feb 16, 2024 | 33,550.00 | 34,300.00 | 33,300.00 | 34,300.00 | 34,300.00 | 295,373 |
| Feb 15, 2024 | 34,550.00 | 34,550.00 | 33,200.00 | 33,300.00 | 33,300.00 | 401,122 |
| Feb 14, 2024 | 33,600.00 | 34,750.00 | 33,600.00 | 34,300.00 | 34,300.00 | 268,450 |
| Feb 13, 2024 | 34,500.00 | 35,250.00 | 34,050.00 | 34,150.00 | 34,150.00 | 432,411 |
| Feb 08, 2024 | 32,900.00 | 34,150.00 | 32,600.00 | 34,050.00 | 34,050.00 | 701,686 |
| Feb 07, 2024 | 32,700.00 | 33,550.00 | 32,150.00 | 32,800.00 | 32,800.00 | 894,319 |
| Feb 06, 2024 | 36,200.00 | 36,650.00 | 32,600.00 | 32,650.00 | 32,650.00 | 1,580,239 |
| Feb 05, 2024 | 37,550.00 | 38,550.00 | 36,050.00 | 36,850.00 | 36,850.00 | 614,666 |
| Feb 02, 2024 | 36,300.00 | 37,050.00 | 35,600.00 | 36,750.00 | 36,750.00 | 515,165 |
| Feb 01, 2024 | 34,700.00 | 36,050.00 | 34,600.00 | 35,700.00 | 35,700.00 | 307,797 |
| Jan 31, 2024 | 34,900.00 | 35,550.00 | 34,850.00 | 35,200.00 | 35,200.00 | 161,332 |
| Jan 30, 2024 | 35,750.00 | 36,100.00 | 35,000.00 | 35,000.00 | 35,000.00 | 106,002 |
| Jan 29, 2024 | 35,500.00 | 35,900.00 | 35,000.00 | 35,500.00 | 35,500.00 | 144,480 |
| Jan 26, 2024 | 35,650.00 | 35,650.00 | 35,000.00 | 35,500.00 | 35,500.00 | 123,534 |
| Jan 25, 2024 | 34,950.00 | 35,600.00 | 34,600.00 | 35,350.00 | 35,350.00 | 169,291 |
| Jan 24, 2024 | 35,400.00 | 35,400.00 | 34,500.00 | 34,950.00 | 34,950.00 | 112,356 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.