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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	39,400	40,200	40,200	40,550	39,400	25,247
September 03, 2025	39,300	39,250	39,250	39,950	39,050	9,771
September 02, 2025	39,500	39,650	39,650	39,900	39,150	11,702
September 01, 2025	39,150	39,600	39,600	39,950	38,950	16,081
August 29, 2025	39,150	39,450	39,450	39,500	38,750	13,058
August 28, 2025	38,750	39,150	39,150	39,450	38,350	8,008
August 27, 2025	38,450	38,550	38,550	38,900	38,250	9,496
August 26, 2025	38,450	38,200	38,200	38,600	38,050	7,643
August 25, 2025	38,450	38,450	38,450	38,500	38,000	11,456
August 22, 2025	39,800	38,400	38,400	39,800	37,800	21,562
August 21, 2025	38,800	38,050	38,050	38,800	37,900	6,898
August 20, 2025	37,900	38,450	38,450	38,450	37,200	13,325
August 19, 2025	37,400	38,000	38,000	38,250	37,200	15,694
August 18, 2025	38,400	37,450	37,450	38,400	37,200	19,023
August 14, 2025	38,150	38,400	38,400	38,600	37,600	38,079
August 13, 2025	38,550	38,150	38,150	39,000	38,000	17,420
August 12, 2025	38,800	38,400	38,400	39,600	38,300	18,015
August 11, 2025	38,800	38,850	38,850	40,200	38,700	10,317
August 08, 2025	39,500	39,200	39,200	39,950	39,000	8,245
August 07, 2025	39,600	39,500	39,500	40,050	39,450	9,188
August 06, 2025	39,400	40,000	40,000	40,300	38,300	10,420
August 05, 2025	39,100	39,450	39,450	40,650	38,900	29,350
August 04, 2025	37,800	39,100	39,100	39,350	37,650	17,807
August 01, 2025	39,600	37,950	37,950	39,650	37,900	37,256
July 31, 2025	39,300	39,150	39,150	40,050	39,100	26,800

HL Holdings Corporation (060980.KS) KSC