HL Holdings Corporation - 060980.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	49,350	52,200	52,200	53,800	48,650	357,114
December 03, 2025	47,400	47,900	47,900	48,900	47,400	52,817
December 02, 2025	49,150	47,300	47,300	49,750	47,100	55,025
December 01, 2025	48,000	48,850	48,850	50,200	48,000	101,167
November 28, 2025	44,500	47,450	47,450	47,700	44,300	132,728
November 27, 2025	43,250	44,050	44,050	44,400	43,250	22,020
November 26, 2025	43,200	43,250	43,250	44,450	43,150	13,856
November 25, 2025	43,700	43,450	43,450	44,500	43,150	30,166
November 24, 2025	43,900	43,650	43,650	44,450	43,400	28,323
November 21, 2025	43,500	43,950	43,950	44,250	42,700	51,454
November 20, 2025	42,850	43,850	43,850	45,000	42,750	55,277
November 19, 2025	41,000	42,900	42,900	43,700	40,550	55,612
November 18, 2025	41,700	41,000	41,000	42,000	40,300	35,690
November 17, 2025	42,700	41,050	41,050	42,700	40,800	30,382
November 14, 2025	42,550	41,900	41,900	43,250	41,500	59,091
November 13, 2025	43,650	42,950	42,950	44,400	42,650	62,693
November 12, 2025	39,950	43,650	43,650	43,900	39,450	177,554
November 11, 2025	39,250	39,300	39,300	39,950	39,100	18,052
November 10, 2025	38,300	39,350	39,350	39,750	38,050	24,076
November 07, 2025	38,500	38,200	38,200	39,250	37,600	30,510
November 06, 2025	38,800	38,600	38,600	38,800	38,000	33,387
November 05, 2025	38,500	38,050	38,050	38,500	37,800	25,183
November 04, 2025	39,300	38,350	38,350	39,300	38,050	34,425
November 03, 2025	40,900	39,100	39,100	40,900	38,800	61,963
October 31, 2025	40,200	40,500	40,500	41,500	40,000	41,131
October 30, 2025	39,800	40,200	40,200	40,850	39,650	29,435
October 29, 2025	39,800	39,450	39,450	40,000	39,300	20,941
October 28, 2025	40,300	39,700	39,700	40,350	39,650	15,566
October 27, 2025	40,250	40,300	40,300	40,650	39,900	20,304
October 24, 2025	40,450	40,200	40,200	40,800	40,050	18,962
October 23, 2025	41,100	40,400	40,400	41,300	40,350	22,563
October 22, 2025	40,900	41,150	41,150	41,550	40,700	14,925
October 21, 2025	41,200	40,800	40,800	41,650	40,800	13,455
October 20, 2025	40,800	40,650	40,650	41,450	40,500	22,706
October 17, 2025	41,100	40,900	40,900	41,500	40,550	16,882
October 16, 2025	41,950	41,100	41,100	42,350	40,900	24,068
October 15, 2025	41,250	41,900	41,900	42,200	40,700	176,728
October 14, 2025	41,400	41,350	41,350	41,950	40,200	36,001
October 13, 2025	40,550	41,300	41,300	41,550	39,750	31,974
October 10, 2025	39,950	40,550	40,550	41,250	39,700	52,027
October 02, 2025	39,950	39,350	39,350	39,950	39,200	16,805
October 01, 2025	40,050	39,800	39,800	40,050	39,450	13,527
September 30, 2025	39,600	39,550	39,550	39,950	39,350	13,275
September 29, 2025	40,250	39,600	39,600	40,250	39,450	15,085
September 26, 2025	40,000	40,250	40,250	40,250	39,050	19,922
September 25, 2025	40,300	39,800	39,800	40,450	39,500	13,400
September 24, 2025	40,000	40,100	40,100	40,500	39,500	15,379
September 23, 2025	40,600	39,900	39,900	40,600	39,800	17,004
September 22, 2025	41,200	40,600	40,600	41,200	40,450	8,882
September 19, 2025	41,100	41,100	41,100	41,700	40,500	9,249
September 18, 2025	41,500	41,100	41,100	41,700	40,300	13,732
September 17, 2025	41,650	41,350	41,350	41,900	38,500	25,211
September 16, 2025	42,900	41,650	41,650	42,900	41,500	13,939
September 15, 2025	42,300	41,950	41,950	42,400	41,550	20,590
September 12, 2025	42,150	41,700	41,700	42,500	41,700	14,379
September 11, 2025	42,000	42,150	42,150	42,350	41,700	13,377
September 10, 2025	40,800	41,900	41,900	42,200	40,800	36,986
September 09, 2025	40,150	40,800	40,800	41,500	40,150	22,083
September 08, 2025	40,250	40,500	40,500	40,800	40,200	6,913
September 05, 2025	40,650	40,350	40,350	40,700	40,050	10,739

HL Holdings Corporation (060980.KS) KSC