HL Mando Corporation (204320.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 43,350.00 | 45,750.00 | 43,350.00 | 43,850.00 | 43,850.00 | 576,417 |
| 31 May 2024 | 43,850.00 | 45,400.00 | 43,000.00 | 43,400.00 | 43,400.00 | 1,048,061 |
| 30 May 2024 | 41,750.00 | 43,750.00 | 41,200.00 | 43,400.00 | 43,400.00 | 787,681 |
| 29 May 2024 | 42,600.00 | 43,100.00 | 41,400.00 | 42,050.00 | 42,050.00 | 398,499 |
| 28 May 2024 | 43,050.00 | 43,550.00 | 42,250.00 | 43,150.00 | 43,150.00 | 567,874 |
| 27 May 2024 | 38,150.00 | 43,950.00 | 37,650.00 | 43,350.00 | 43,350.00 | 2,770,620 |
| 24 May 2024 | 38,500.00 | 38,550.00 | 37,650.00 | 37,800.00 | 37,800.00 | 227,208 |
| 23 May 2024 | 38,800.00 | 39,200.00 | 38,050.00 | 39,050.00 | 39,050.00 | 339,370 |
| 22 May 2024 | 38,250.00 | 39,100.00 | 37,350.00 | 38,950.00 | 38,950.00 | 367,144 |
| 21 May 2024 | 37,650.00 | 38,250.00 | 37,150.00 | 37,750.00 | 37,750.00 | 194,407 |
| 20 May 2024 | 36,900.00 | 38,350.00 | 36,900.00 | 38,000.00 | 38,000.00 | 375,281 |
| 17 May 2024 | 37,400.00 | 37,700.00 | 36,250.00 | 36,500.00 | 36,500.00 | 256,700 |
| 16 May 2024 | 38,100.00 | 38,200.00 | 37,250.00 | 37,400.00 | 37,400.00 | 229,277 |
| 14 May 2024 | 38,350.00 | 38,700.00 | 37,600.00 | 37,600.00 | 37,600.00 | 288,164 |
| 13 May 2024 | 38,600.00 | 38,700.00 | 38,000.00 | 38,350.00 | 38,350.00 | 212,603 |
| 10 May 2024 | 39,000.00 | 39,200.00 | 37,900.00 | 38,250.00 | 38,250.00 | 261,355 |
| 09 May 2024 | 39,700.00 | 39,800.00 | 38,600.00 | 38,700.00 | 38,700.00 | 329,002 |
| 08 May 2024 | 38,950.00 | 40,050.00 | 38,650.00 | 39,800.00 | 39,800.00 | 531,483 |
| 07 May 2024 | 39,250.00 | 39,400.00 | 38,150.00 | 39,000.00 | 39,000.00 | 407,373 |
| 03 May 2024 | 39,150.00 | 40,500.00 | 38,800.00 | 39,050.00 | 39,050.00 | 623,057 |
| 02 May 2024 | 39,400.00 | 40,000.00 | 38,550.00 | 39,500.00 | 39,500.00 | 667,292 |
| 30 Apr 2024 | 39,050.00 | 39,950.00 | 38,100.00 | 39,400.00 | 39,400.00 | 1,778,533 |
| 29 Apr 2024 | 33,550.00 | 38,350.00 | 33,500.00 | 38,350.00 | 38,350.00 | 3,340,279 |
| 26 Apr 2024 | 32,800.00 | 33,000.00 | 32,400.00 | 32,600.00 | 32,600.00 | 113,157 |
| 25 Apr 2024 | 32,900.00 | 33,450.00 | 32,650.00 | 32,650.00 | 32,650.00 | 251,239 |
| 24 Apr 2024 | 33,000.00 | 33,150.00 | 32,500.00 | 32,800.00 | 32,800.00 | 120,809 |
| 23 Apr 2024 | 32,500.00 | 32,850.00 | 32,250.00 | 32,850.00 | 32,850.00 | 112,060 |
| 22 Apr 2024 | 31,950.00 | 33,000.00 | 31,950.00 | 32,750.00 | 32,750.00 | 159,438 |
| 19 Apr 2024 | 31,950.00 | 32,050.00 | 31,350.00 | 31,650.00 | 31,650.00 | 148,580 |
| 18 Apr 2024 | 32,150.00 | 32,400.00 | 31,450.00 | 32,350.00 | 32,350.00 | 206,025 |
| 17 Apr 2024 | 32,500.00 | 32,800.00 | 32,150.00 | 32,150.00 | 32,150.00 | 141,435 |
| 16 Apr 2024 | 32,550.00 | 32,850.00 | 32,050.00 | 32,700.00 | 32,700.00 | 136,111 |
| 15 Apr 2024 | 32,600.00 | 33,050.00 | 31,900.00 | 33,050.00 | 33,050.00 | 226,817 |
| 12 Apr 2024 | 33,150.00 | 33,700.00 | 32,900.00 | 32,900.00 | 32,900.00 | 150,017 |
| 11 Apr 2024 | 32,600.00 | 33,750.00 | 32,600.00 | 33,450.00 | 33,450.00 | 192,200 |
| 09 Apr 2024 | 33,600.00 | 33,750.00 | 33,250.00 | 33,250.00 | 33,250.00 | 99,541 |
| 08 Apr 2024 | 33,200.00 | 33,650.00 | 33,100.00 | 33,400.00 | 33,400.00 | 194,270 |
| 05 Apr 2024 | 32,500.00 | 33,300.00 | 32,300.00 | 33,300.00 | 33,300.00 | 159,221 |
| 04 Apr 2024 | 33,050.00 | 33,250.00 | 32,700.00 | 32,950.00 | 32,950.00 | 155,855 |
| 03 Apr 2024 | 33,000.00 | 33,350.00 | 32,600.00 | 32,800.00 | 32,800.00 | 187,510 |
| 02 Apr 2024 | 33,700.00 | 34,000.00 | 33,250.00 | 33,350.00 | 33,350.00 | 151,072 |
| 01 Apr 2024 | 33,500.00 | 34,050.00 | 33,300.00 | 34,000.00 | 34,000.00 | 136,880 |
| 29 Mar 2024 | 34,050.00 | 34,050.00 | 33,200.00 | 33,300.00 | 33,300.00 | 181,739 |
| 28 Mar 2024 | 34,350.00 | 34,450.00 | 33,900.00 | 34,100.00 | 34,100.00 | 155,295 |
| 27 Mar 2024 | 33,900.00 | 34,700.00 | 33,750.00 | 34,300.00 | 34,300.00 | 322,768 |
| 26 Mar 2024 | 33,100.00 | 34,050.00 | 33,100.00 | 33,700.00 | 33,700.00 | 288,396 |
| 25 Mar 2024 | 33,000.00 | 33,300.00 | 32,850.00 | 33,000.00 | 33,000.00 | 118,659 |
| 22 Mar 2024 | 33,000.00 | 33,450.00 | 32,800.00 | 32,900.00 | 32,900.00 | 162,585 |
| 21 Mar 2024 | 32,900.00 | 33,300.00 | 32,800.00 | 32,950.00 | 32,950.00 | 338,244 |
| 20 Mar 2024 | 32,450.00 | 32,700.00 | 32,150.00 | 32,450.00 | 32,450.00 | 144,503 |
| 19 Mar 2024 | 32,650.00 | 32,950.00 | 32,300.00 | 32,300.00 | 32,300.00 | 143,474 |
| 18 Mar 2024 | 33,400.00 | 33,400.00 | 32,850.00 | 32,850.00 | 32,850.00 | 101,725 |
| 15 Mar 2024 | 33,300.00 | 33,500.00 | 32,800.00 | 33,200.00 | 33,200.00 | 165,217 |
| 14 Mar 2024 | 32,300.00 | 33,100.00 | 32,150.00 | 33,100.00 | 33,100.00 | 235,481 |
| 13 Mar 2024 | 32,950.00 | 32,950.00 | 32,200.00 | 32,250.00 | 32,250.00 | 243,359 |
| 12 Mar 2024 | 33,000.00 | 33,000.00 | 32,600.00 | 32,750.00 | 32,750.00 | 132,302 |
| 11 Mar 2024 | 33,050.00 | 33,200.00 | 32,750.00 | 32,800.00 | 32,800.00 | 148,989 |
| 08 Mar 2024 | 33,800.00 | 33,950.00 | 33,100.00 | 33,150.00 | 33,150.00 | 154,718 |
| 07 Mar 2024 | 33,300.00 | 33,550.00 | 33,100.00 | 33,400.00 | 33,400.00 | 143,004 |
| 06 Mar 2024 | 33,000.00 | 33,500.00 | 32,900.00 | 33,150.00 | 33,150.00 | 223,122 |
| 05 Mar 2024 | 32,950.00 | 33,500.00 | 32,900.00 | 33,200.00 | 33,200.00 | 211,358 |
| 04 Mar 2024 | 33,450.00 | 33,800.00 | 33,050.00 | 33,100.00 | 33,100.00 | 189,532 |
| 29 Feb 2024 | 33,300.00 | 33,600.00 | 33,050.00 | 33,150.00 | 33,150.00 | 208,280 |
| 28 Feb 2024 | 33,000.00 | 33,850.00 | 32,800.00 | 33,600.00 | 33,600.00 | 151,990 |
| 27 Feb 2024 | 33,950.00 | 34,100.00 | 33,050.00 | 33,050.00 | 33,050.00 | 265,443 |
| 26 Feb 2024 | 34,300.00 | 34,400.00 | 33,400.00 | 34,100.00 | 34,100.00 | 265,292 |
| 23 Feb 2024 | 35,200.00 | 35,250.00 | 34,350.00 | 34,450.00 | 34,450.00 | 214,259 |
| 22 Feb 2024 | 34,650.00 | 35,150.00 | 34,300.00 | 34,950.00 | 34,950.00 | 288,383 |
| 21 Feb 2024 | 34,500.00 | 34,600.00 | 34,050.00 | 34,350.00 | 34,350.00 | 193,651 |
| 20 Feb 2024 | 34,400.00 | 34,850.00 | 34,300.00 | 34,550.00 | 34,550.00 | 239,208 |
| 19 Feb 2024 | 34,250.00 | 34,600.00 | 33,750.00 | 34,600.00 | 34,600.00 | 275,920 |
| 16 Feb 2024 | 33,550.00 | 34,300.00 | 33,300.00 | 34,300.00 | 34,300.00 | 295,373 |
| 15 Feb 2024 | 34,550.00 | 34,550.00 | 33,200.00 | 33,300.00 | 33,300.00 | 401,122 |
| 14 Feb 2024 | 33,600.00 | 34,750.00 | 33,600.00 | 34,300.00 | 34,300.00 | 268,450 |
| 13 Feb 2024 | 34,500.00 | 35,250.00 | 34,050.00 | 34,150.00 | 34,150.00 | 432,411 |
| 08 Feb 2024 | 32,900.00 | 34,150.00 | 32,600.00 | 34,050.00 | 34,050.00 | 701,686 |
| 07 Feb 2024 | 32,700.00 | 33,550.00 | 32,150.00 | 32,800.00 | 32,800.00 | 894,319 |
| 06 Feb 2024 | 36,200.00 | 36,650.00 | 32,600.00 | 32,650.00 | 32,650.00 | 1,580,239 |
| 05 Feb 2024 | 37,550.00 | 38,550.00 | 36,050.00 | 36,850.00 | 36,850.00 | 614,666 |
| 02 Feb 2024 | 36,300.00 | 37,050.00 | 35,600.00 | 36,750.00 | 36,750.00 | 515,165 |
| 01 Feb 2024 | 34,700.00 | 36,050.00 | 34,600.00 | 35,700.00 | 35,700.00 | 307,797 |
| 31 Jan 2024 | 34,900.00 | 35,550.00 | 34,850.00 | 35,200.00 | 35,200.00 | 161,332 |
| 30 Jan 2024 | 35,750.00 | 36,100.00 | 35,000.00 | 35,000.00 | 35,000.00 | 106,002 |
| 29 Jan 2024 | 35,500.00 | 35,900.00 | 35,000.00 | 35,500.00 | 35,500.00 | 144,480 |
| 26 Jan 2024 | 35,650.00 | 35,650.00 | 35,000.00 | 35,500.00 | 35,500.00 | 123,534 |
| 25 Jan 2024 | 34,950.00 | 35,600.00 | 34,600.00 | 35,350.00 | 35,350.00 | 169,291 |
| 24 Jan 2024 | 35,400.00 | 35,400.00 | 34,500.00 | 34,950.00 | 34,950.00 | 112,356 |
| 23 Jan 2024 | 34,100.00 | 35,200.00 | 33,800.00 | 35,200.00 | 35,200.00 | 161,180 |
| 22 Jan 2024 | 34,450.00 | 34,450.00 | 33,800.00 | 33,950.00 | 33,950.00 | 118,983 |
| 19 Jan 2024 | 34,350.00 | 34,650.00 | 34,050.00 | 34,300.00 | 34,300.00 | 158,681 |
| 18 Jan 2024 | 35,000.00 | 35,150.00 | 34,200.00 | 34,250.00 | 34,250.00 | 168,578 |
| 17 Jan 2024 | 37,000.00 | 37,300.00 | 35,000.00 | 35,000.00 | 35,000.00 | 320,052 |
| 16 Jan 2024 | 38,200.00 | 38,500.00 | 37,000.00 | 37,000.00 | 37,000.00 | 129,654 |
| 15 Jan 2024 | 38,050.00 | 38,400.00 | 37,700.00 | 38,300.00 | 38,300.00 | 23,075 |
| 12 Jan 2024 | 38,000.00 | 38,400.00 | 37,250.00 | 38,100.00 | 38,100.00 | 165,983 |
| 11 Jan 2024 | 38,800.00 | 38,900.00 | 38,000.00 | 38,000.00 | 38,000.00 | 118,157 |
| 10 Jan 2024 | 37,650.00 | 38,900.00 | 37,550.00 | 38,100.00 | 38,100.00 | 161,942 |
| 09 Jan 2024 | 38,200.00 | 38,450.00 | 37,600.00 | 37,650.00 | 37,650.00 | 122,012 |
| 08 Jan 2024 | 37,700.00 | 38,050.00 | 37,650.00 | 37,800.00 | 37,800.00 | 97,799 |
| 05 Jan 2024 | 38,000.00 | 38,150.00 | 37,350.00 | 37,600.00 | 37,600.00 | 168,226 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.