HL Holdings Corporation(KR:060980)
â‚©33,550.00-550.00 (-1.61%)
KR:060980
HL Holdings Corporation historical prices
â‚©33,550.00
At close:-550.00 (-1.61%)
Want to see KR:060980 full AI Analyst Report?
HL Holdings Corporation (060980) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 34,000.00 | 34,500.00 | 33,550.00 | 33,550.00 | 33,550.00 | -1.61% | 11,831 | 0.82 |
| Nov 12, 2026 | 34,450.00 | 34,450.00 | 33,500.00 | 34,100.00 | 34,100.00 | -1.02% | 10,706 | 0.75 |
| Nov 11, 2026 | 34,000.00 | 34,500.00 | 33,700.00 | 34,450.00 | 34,450.00 | +1.17% | 13,389 | 0.93 |
| Nov 10, 2026 | 33,250.00 | 34,300.00 | 33,250.00 | 34,050.00 | 34,050.00 | +2.41% | 10,688 | 0.74 |
| Nov 09, 2026 | 33,050.00 | 33,900.00 | 33,000.00 | 33,100.00 | 33,100.00 | -0.45% | 13,616 | 0.93 |
| Nov 06, 2026 | 32,750.00 | 33,900.00 | 32,250.00 | 33,250.00 | 33,250.00 | -1.34% | 24,905 | 1.72 |
| Nov 05, 2026 | 34,250.00 | 34,450.00 | 33,400.00 | 33,700.00 | 33,700.00 | -1.61% | 18,306 | 1.27 |
| Nov 04, 2026 | 34,500.00 | 34,500.00 | 32,950.00 | 34,250.00 | 34,250.00 | +0.15% | 21,236 | 1.48 |
| Nov 03, 2026 | 34,900.00 | 34,900.00 | 33,900.00 | 34,200.00 | 34,200.00 | -2.01% | 15,978 | 1.12 |
| Nov 02, 2026 | 34,900.00 | 35,200.00 | 34,100.00 | 34,900.00 | 34,900.00 | -0.29% | 9,575 | 0.67 |
| Oct 30, 2026 | 34,900.00 | 35,300.00 | 34,350.00 | 35,000.00 | 35,000.00 | -0.71% | 7,301 | 0.50 |
| Oct 29, 2026 | 34,650.00 | 35,550.00 | 34,400.00 | 35,250.00 | 35,250.00 | +0.86% | 11,719 | 0.81 |
| Oct 28, 2026 | 34,050.00 | 35,800.00 | 33,950.00 | 34,950.00 | 34,950.00 | +2.95% | 13,813 | 0.95 |
| Oct 27, 2026 | 34,000.00 | 34,500.00 | 33,350.00 | 33,950.00 | 33,950.00 | +0.30% | 127,673 | 9.97 |
| Oct 26, 2026 | 34,250.00 | 34,850.00 | 33,800.00 | 33,850.00 | 33,850.00 | -2.17% | 9,535 | 0.73 |
| Oct 23, 2026 | 34,600.00 | 35,350.00 | 34,000.00 | 34,600.00 | 34,600.00 | -0.57% | 15,317 | 1.16 |
| Oct 22, 2026 | 35,300.00 | 35,300.00 | 34,700.00 | 34,800.00 | 34,800.00 | -1.14% | 15,394 | 1.17 |
| Oct 21, 2026 | 35,000.00 | 35,250.00 | 34,500.00 | 35,200.00 | 35,200.00 | +1.73% | 20,528 | 1.58 |
| Oct 20, 2026 | 35,900.00 | 35,900.00 | 34,350.00 | 34,600.00 | 34,600.00 | -2.26% | 34,210 | 2.69 |
| Oct 19, 2026 | 35,600.00 | 35,950.00 | 35,000.00 | 35,400.00 | 35,400.00 | -2.21% | 50,837 | 4.13 |
| Oct 16, 2026 | 36,450.00 | 36,700.00 | 36,000.00 | 36,200.00 | 36,200.00 | +1.54% | 16,137 | 1.32 |
| Oct 15, 2026 | 36,800.00 | 36,850.00 | 35,300.00 | 35,650.00 | 35,650.00 | -3.26% | 20,279 | 1.65 |
| Oct 14, 2026 | 37,650.00 | 37,900.00 | 36,750.00 | 36,850.00 | 36,850.00 | -2.25% | 15,114 | 1.26 |
| Oct 13, 2026 | 37,250.00 | 37,850.00 | 36,400.00 | 37,700.00 | 37,700.00 | +1.07% | 9,926 | 0.83 |
| Oct 12, 2026 | 37,900.00 | 37,950.00 | 37,050.00 | 37,300.00 | 37,300.00 | -1.06% | 12,079 | 1.01 |
| Oct 09, 2026 | 37,700.00 | 37,850.00 | 37,350.00 | 37,700.00 | 37,700.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 37,850.00 | 37,850.00 | 37,350.00 | 37,700.00 | 37,700.00 | +0.27% | 11,695 | 0.95 |
| Oct 07, 2026 | 37,800.00 | 38,100.00 | 37,400.00 | 37,600.00 | 37,600.00 | +0.13% | 6,646 | 0.53 |
| Oct 06, 2026 | 38,700.00 | 38,700.00 | 37,450.00 | 37,550.00 | 37,550.00 | -2.21% | 19,305 | 1.51 |
| Oct 05, 2026 | 38,400.00 | 38,500.00 | 37,950.00 | 38,400.00 | 38,400.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 38,300.00 | 38,500.00 | 37,950.00 | 38,400.00 | 38,400.00 | +0.79% | 9,422 | 0.71 |
| Oct 01, 2026 | 38,500.00 | 38,500.00 | 38,000.00 | 38,100.00 | 38,100.00 | -0.91% | 9,404 | 0.71 |
| Sep 30, 2026 | 39,200.00 | 39,200.00 | 38,150.00 | 38,450.00 | 38,450.00 | -1.91% | 14,852 | 1.12 |
| Sep 29, 2026 | 39,250.00 | 39,250.00 | 38,500.00 | 39,200.00 | 39,200.00 | -0.25% | 10,462 | 0.78 |
| Sep 28, 2026 | 39,000.00 | 39,400.00 | 38,300.00 | 39,300.00 | 39,300.00 | +0.77% | 7,666 | 0.56 |
| Sep 25, 2026 | 39,000.00 | 39,900.00 | 38,350.00 | 39,000.00 | 39,000.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 39,000.00 | 39,900.00 | 38,350.00 | 39,000.00 | 39,000.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 39,500.00 | 39,900.00 | 38,350.00 | 39,000.00 | 39,000.00 | +0.13% | 13,426 | 0.91 |
| Sep 22, 2026 | 40,000.00 | 40,000.00 | 38,650.00 | 38,950.00 | 38,950.00 | -2.50% | 22,025 | 1.48 |
| Sep 21, 2026 | 40,000.00 | 40,000.00 | 39,350.00 | 39,950.00 | 39,950.00 | +0.76% | 8,255 | 0.54 |
| Sep 18, 2026 | 40,350.00 | 40,400.00 | 39,650.00 | 39,650.00 | 39,650.00 | -1.73% | 24,767 | 1.59 |
| Sep 17, 2026 | 39,500.00 | 40,450.00 | 39,100.00 | 40,350.00 | 40,350.00 | +2.67% | 22,034 | 1.40 |
| Sep 16, 2026 | 39,900.00 | 39,900.00 | 39,100.00 | 39,300.00 | 39,300.00 | -1.13% | 7,734 | 0.48 |
| Sep 15, 2026 | 40,000.00 | 40,400.00 | 39,350.00 | 39,750.00 | 39,750.00 | -0.63% | 6,119 | 0.37 |
| Sep 14, 2026 | 39,800.00 | 40,200.00 | 39,400.00 | 40,000.00 | 40,000.00 | +0.25% | 6,582 | 0.38 |
| Sep 11, 2026 | 39,950.00 | 40,350.00 | 39,400.00 | 39,900.00 | 39,900.00 | -0.50% | 12,067 | 0.68 |
| Sep 10, 2026 | 39,750.00 | 40,250.00 | 39,250.00 | 40,100.00 | 40,100.00 | +1.13% | 10,730 | 0.58 |
| Sep 09, 2026 | 40,000.00 | 40,550.00 | 39,550.00 | 39,650.00 | 39,650.00 | -0.88% | 8,987 | 0.46 |
| Sep 08, 2026 | 40,300.00 | 40,600.00 | 39,600.00 | 40,000.00 | 40,000.00 | -0.87% | 10,566 | 0.53 |
| Sep 07, 2026 | 40,050.00 | 40,500.00 | 39,850.00 | 40,350.00 | 40,350.00 | +0.50% | 7,745 | 0.39 |
