HL Mando Co., Ltd. 204320
KRX · South Korea · Producer Manufacturing
KRW 46,700.00+1,050.00 (+2.30%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 45,650.00 | -0.54% | KRW 46,100.00 | KRW 46,550.00 | KRW 45,500.00 | 156.16K |
| 2026-09-29 | KRW 45,900.00 | -1.18% | KRW 46,800.00 | KRW 46,800.00 | KRW 45,400.00 | 139.85K |
| 2026-09-28 | KRW 46,450.00 | +2.09% | KRW 45,500.00 | KRW 47,050.00 | KRW 45,350.00 | 204.84K |
| 2026-09-23 | KRW 45,500.00 | -0.66% | KRW 46,250.00 | KRW 46,300.00 | KRW 44,800.00 | 273.42K |
| 2026-09-22 | KRW 45,800.00 | -3.17% | KRW 47,500.00 | KRW 48,250.00 | KRW 45,700.00 | 385.43K |
| 2026-09-21 | KRW 47,300.00 | -1.87% | KRW 48,100.00 | KRW 48,100.00 | KRW 47,100.00 | 267.23K |
| 2026-09-18 | KRW 48,200.00 | -0.21% | KRW 48,950.00 | KRW 49,200.00 | KRW 48,000.00 | 271.98K |
| 2026-09-17 | KRW 48,300.00 | -0.21% | KRW 48,400.00 | KRW 48,800.00 | KRW 47,750.00 | 180.95K |
| 2026-09-16 | KRW 48,400.00 | -0.41% | KRW 48,600.00 | KRW 49,100.00 | KRW 47,750.00 | 227.41K |
| 2026-09-15 | KRW 48,600.00 | +0.21% | KRW 47,750.00 | KRW 49,825.00 | KRW 47,750.00 | 214.80K |
| 2026-09-14 | KRW 48,500.00 | -2.51% | KRW 48,900.00 | KRW 49,000.00 | KRW 47,600.00 | 200.76K |
| 2026-09-11 | KRW 49,750.00 | -1.09% | KRW 49,150.00 | KRW 50,100.00 | KRW 48,600.00 | 195.05K |
| 2026-09-10 | KRW 50,300.00 | +1.21% | KRW 49,250.00 | KRW 50,800.00 | KRW 49,050.00 | 408.37K |
| 2026-09-09 | KRW 49,700.00 | +2.26% | KRW 48,600.00 | KRW 49,850.00 | KRW 48,450.00 | 209.03K |
| 2026-09-08 | KRW 48,600.00 | -3.19% | KRW 50,700.00 | KRW 50,700.00 | KRW 48,600.00 | 351.41K |
| 2026-09-07 | KRW 50,200.00 | +3.51% | KRW 49,200.00 | KRW 50,400.00 | KRW 48,950.00 | 301.62K |
| 2026-09-04 | KRW 48,500.00 | +1.78% | KRW 48,700.00 | KRW 49,300.00 | KRW 47,600.00 | 335.65K |
| 2026-09-03 | KRW 47,650.00 | +0.63% | KRW 47,700.00 | KRW 48,400.00 | KRW 46,500.00 | 304.99K |
| 2026-09-02 | KRW 47,350.00 | -5.86% | KRW 48,950.00 | KRW 49,100.00 | KRW 47,150.00 | 433.03K |
| 2026-09-01 | KRW 50,300.00 | -2.90% | KRW 51,800.00 | KRW 52,600.00 | KRW 49,800.00 | 229.66K |
| 2026-08-31 | KRW 51,800.00 | +2.98% | KRW 49,500.00 | KRW 52,100.00 | KRW 47,700.00 | 358.52K |
| 2026-08-28 | KRW 50,300.00 | -0.20% | KRW 50,100.00 | KRW 50,700.00 | KRW 49,050.00 | 267.32K |
| 2026-08-27 | KRW 50,400.00 | 0.00% | KRW 51,000.00 | KRW 51,500.00 | KRW 49,950.00 | 362.09K |
| 2026-08-26 | KRW 50,400.00 | -1.95% | KRW 51,500.00 | KRW 51,800.00 | KRW 49,650.00 | 350.30K |
| 2026-08-25 | KRW 51,400.00 | +0.59% | KRW 51,700.00 | KRW 51,800.00 | KRW 49,200.00 | 310.87K |
| 2026-08-24 | KRW 51,100.00 | -0.78% | KRW 51,500.00 | KRW 52,100.00 | KRW 50,700.00 | 247.22K |
| 2026-08-21 | KRW 51,500.00 | -4.98% | KRW 53,100.00 | KRW 53,500.00 | KRW 51,300.00 | 409.10K |
| 2026-08-20 | KRW 54,200.00 | +4.23% | KRW 53,000.00 | KRW 54,650.00 | KRW 51,600.00 | 365.60K |
| 2026-08-19 | KRW 52,000.00 | -2.26% | KRW 51,100.00 | KRW 53,700.00 | KRW 50,500.00 | 373.38K |
| 2026-08-18 | KRW 53,200.00 | -6.83% | KRW 57,400.00 | KRW 57,600.00 | KRW 52,500.00 | 668.99K |
| 2026-08-14 | KRW 57,100.00 | +2.88% | KRW 56,100.00 | KRW 58,000.00 | KRW 54,000.00 | 771.44K |
| 2026-08-13 | KRW 55,500.00 | +2.59% | KRW 54,900.00 | KRW 56,100.00 | KRW 53,600.00 | 557.40K |
| 2026-08-12 | KRW 54,100.00 | 0.00% | KRW 54,200.00 | KRW 54,800.00 | KRW 53,000.00 | 387.55K |
| 2026-08-11 | KRW 54,100.00 | +0.56% | KRW 53,700.00 | KRW 55,400.00 | KRW 53,200.00 | 429.46K |
| 2026-08-10 | KRW 53,800.00 | +5.91% | KRW 50,800.00 | KRW 53,800.00 | KRW 50,300.00 | 541.81K |
| 2026-08-07 | KRW 50,800.00 | -0.78% | KRW 51,200.00 | KRW 51,500.00 | KRW 49,800.00 | 328.06K |
| 2026-08-06 | KRW 51,200.00 | +1.19% | KRW 51,300.00 | KRW 52,700.00 | KRW 49,700.00 | 522.42K |
| 2026-08-05 | KRW 50,600.00 | +3.79% | KRW 49,200.00 | KRW 51,900.00 | KRW 48,650.00 | 823.52K |
| 2026-08-04 | KRW 48,750.00 | +3.94% | KRW 46,800.00 | KRW 48,750.00 | KRW 45,700.00 | 628.23K |
| 2026-08-03 | KRW 46,900.00 | +4.92% | KRW 44,200.00 | KRW 49,000.00 | KRW 44,100.00 | 1.11M |
| 2026-07-31 | KRW 44,700.00 | +12.45% | KRW 41,900.00 | KRW 45,100.00 | KRW 40,850.00 | 741.02K |
| 2026-07-30 | KRW 39,750.00 | +1.66% | KRW 37,950.00 | KRW 42,150.00 | KRW 37,950.00 | 781.92K |
| 2026-07-29 | KRW 39,100.00 | -4.40% | KRW 41,600.00 | KRW 43,400.00 | KRW 37,600.00 | 824.54K |
| 2026-07-28 | KRW 40,900.00 | -8.91% | KRW 43,700.00 | KRW 43,700.00 | KRW 40,350.00 | 508.26K |
| 2026-07-27 | KRW 44,900.00 | +0.67% | KRW 45,450.00 | KRW 46,600.00 | KRW 44,400.00 | 478.02K |
| 2026-07-24 | KRW 44,600.00 | -5.61% | KRW 45,900.00 | KRW 46,200.00 | KRW 43,900.00 | 439.78K |
| 2026-07-23 | KRW 47,250.00 | +2.72% | KRW 47,000.00 | KRW 47,500.00 | KRW 45,300.00 | 571.48K |
| 2026-07-22 | KRW 46,000.00 | +6.48% | KRW 46,000.00 | KRW 49,150.00 | KRW 45,700.00 | 1.28M |
| 2026-07-21 | KRW 43,200.00 | +2.73% | KRW 41,700.00 | KRW 44,150.00 | KRW 41,300.00 | 379.09K |
| 2026-07-20 | KRW 42,050.00 | -6.14% | KRW 43,750.00 | KRW 44,200.00 | KRW 41,850.00 | 450.50K |
| 2026-07-16 | KRW 44,800.00 | -2.50% | KRW 45,250.00 | KRW 46,300.00 | KRW 44,350.00 | 510.09K |
| 2026-07-15 | KRW 45,950.00 | +2.45% | KRW 45,650.00 | KRW 47,350.00 | KRW 45,350.00 | 661.04K |
| 2026-07-14 | KRW 44,850.00 | -5.78% | KRW 48,050.00 | KRW 48,200.00 | KRW 43,800.00 | 806.69K |
| 2026-07-13 | KRW 47,600.00 | -3.94% | KRW 49,450.00 | KRW 52,300.00 | KRW 47,100.00 | 836.56K |
| 2026-07-10 | KRW 49,550.00 | +2.48% | KRW 48,150.00 | KRW 51,000.00 | KRW 48,000.00 | 783.59K |
| 2026-07-09 | KRW 48,350.00 | -0.72% | KRW 48,800.00 | KRW 49,500.00 | KRW 45,750.00 | 946.36K |
| 2026-07-08 | KRW 48,700.00 | +0.62% | KRW 47,750.00 | KRW 51,000.00 | KRW 47,500.00 | 961.63K |
| 2026-07-07 | KRW 48,400.00 | -2.62% | KRW 49,400.00 | KRW 49,600.00 | KRW 47,150.00 | 637.24K |
| 2026-07-06 | KRW 49,700.00 | -1.39% | KRW 50,400.00 | KRW 51,800.00 | KRW 48,300.00 | 638.47K |
| 2026-07-03 | KRW 50,400.00 | +4.13% | KRW 48,450.00 | KRW 50,600.00 | KRW 45,850.00 | 909.29K |
| 2026-07-02 | KRW 48,400.00 | +0.62% | KRW 47,150.00 | KRW 50,500.00 | KRW 45,750.00 | 1.26M |
| 2026-07-01 | KRW 48,100.00 | -1.84% | KRW 49,500.00 | KRW 50,700.00 | KRW 47,650.00 | 1.04M |
| 2026-06-30 | KRW 49,000.00 | -1.01% | KRW 51,400.00 | KRW 51,400.00 | KRW 48,500.00 | 692.70K |
| 2026-06-29 | KRW 49,500.00 | +8.32% | KRW 45,750.00 | KRW 49,750.00 | KRW 44,500.00 | 665.30K |
| 2026-06-26 | KRW 45,700.00 | -6.64% | KRW 48,500.00 | KRW 48,950.00 | KRW 43,650.00 | 675.42K |
| 2026-06-25 | KRW 48,950.00 | -3.83% | KRW 51,600.00 | KRW 52,300.00 | KRW 48,550.00 | 648.36K |
| 2026-06-24 | KRW 50,900.00 | +3.14% | KRW 51,200.00 | KRW 51,900.00 | KRW 49,100.00 | 843.12K |
| 2026-06-23 | KRW 49,350.00 | -13.27% | KRW 57,000.00 | KRW 57,500.00 | KRW 49,050.00 | 1.28M |
| 2026-06-22 | KRW 56,900.00 | -12.86% | KRW 64,400.00 | KRW 64,500.00 | KRW 56,500.00 | 1.44M |
| 2026-06-19 | KRW 65,300.00 | -5.09% | KRW 68,300.00 | KRW 69,100.00 | KRW 63,000.00 | 1.52M |
| 2026-06-18 | KRW 68,800.00 | -6.90% | KRW 72,800.00 | KRW 77,500.00 | KRW 67,600.00 | 2.49M |
| 2026-06-17 | KRW 73,900.00 | -3.90% | KRW 74,400.00 | KRW 79,100.00 | KRW 71,100.00 | 1.97M |
| 2026-06-16 | KRW 76,900.00 | +8.92% | KRW 72,200.00 | KRW 77,900.00 | KRW 69,300.00 | 4.39M |
| 2026-06-15 | KRW 70,600.00 | +8.62% | KRW 62,500.00 | KRW 76,600.00 | KRW 60,600.00 | 7.53M |
| 2026-06-12 | KRW 65,000.00 | +30.00% | KRW 53,600.00 | KRW 65,000.00 | KRW 53,200.00 | 1.20M |
| 2026-06-11 | KRW 50,000.00 | -0.60% | KRW 48,400.00 | KRW 50,900.00 | KRW 47,500.00 | 433.58K |
| 2026-06-10 | KRW 50,300.00 | -2.52% | KRW 51,000.00 | KRW 52,600.00 | KRW 48,350.00 | 6 |
| 2026-06-09 | KRW 51,600.00 | +2.38% | KRW 51,000.00 | KRW 52,300.00 | KRW 49,400.00 | 377.88K |
| 2026-06-08 | KRW 50,400.00 | -8.70% | KRW 51,200.00 | KRW 52,800.00 | KRW 49,950.00 | 421.72K |
| 2026-06-05 | KRW 55,200.00 | -4.17% | KRW 56,700.00 | KRW 57,000.00 | KRW 52,900.00 | 356.24K |
| 2026-06-04 | KRW 57,600.00 | -4.00% | KRW 58,900.00 | KRW 59,400.00 | KRW 56,300.00 | 409.21K |
| 2026-06-02 | KRW 60,000.00 | -3.85% | KRW 62,400.00 | KRW 63,000.00 | KRW 57,400.00 | 687.15K |
| 2026-06-01 | KRW 62,400.00 | +0.48% | KRW 63,000.00 | KRW 65,000.00 | KRW 61,500.00 | 1.03M |
| 2026-05-29 | KRW 62,100.00 | +0.65% | KRW 62,600.00 | KRW 64,500.00 | KRW 61,500.00 | 884.25K |
| 2026-05-28 | KRW 61,700.00 | -0.64% | KRW 63,800.00 | KRW 65,000.00 | KRW 59,300.00 | 759.93K |
| 2026-05-27 | KRW 62,100.00 | -2.05% | KRW 63,400.00 | KRW 63,400.00 | KRW 61,100.00 | 533.63K |
| 2026-05-26 | KRW 63,400.00 | +0.63% | KRW 63,900.00 | KRW 65,600.00 | KRW 62,500.00 | 563.25K |
| 2026-05-22 | KRW 63,000.00 | +4.30% | KRW 61,000.00 | KRW 64,000.00 | KRW 59,400.00 | 657.89K |
| 2026-05-21 | KRW 60,400.00 | +14.83% | KRW 54,500.00 | KRW 61,300.00 | KRW 53,900.00 | 668.14K |
| 2026-05-20 | KRW 52,600.00 | -2.77% | KRW 53,500.00 | KRW 53,800.00 | KRW 50,700.00 | 468.52K |