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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46,950	46,800	46,800	47,300	46,550	29,111
February 19, 2026	47,200	46,900	46,900	47,300	46,600	26,852
February 13, 2026	46,650	46,700	46,700	47,100	45,900	21,151
February 12, 2026	46,450	46,700	46,700	47,250	46,150	37,152
February 11, 2026	45,450	45,650	45,650	45,900	45,300	24,204
February 10, 2026	45,150	45,450	45,450	45,750	44,700	35,880
February 09, 2026	45,000	45,050	45,050	45,200	44,300	25,524
February 06, 2026	45,000	44,300	44,300	45,000	43,300	36,762
February 05, 2026	46,000	45,900	45,900	46,350	45,500	27,834
February 04, 2026	45,800	46,350	46,350	46,500	45,450	27,621
February 03, 2026	44,850	45,900	45,900	45,900	44,850	24,420
February 02, 2026	45,400	44,400	44,400	45,750	44,150	38,613
January 30, 2026	45,500	45,500	45,500	45,850	44,650	57,648
January 29, 2026	45,750	45,750	45,750	45,850	44,650	33,917
January 28, 2026	45,800	45,700	45,700	46,100	45,250	34,677
January 27, 2026	45,200	44,850	44,850	45,200	44,500	38,822
January 26, 2026	45,700	45,700	45,700	46,350	45,350	27,203
January 23, 2026	46,250	46,050	46,050	46,600	45,600	31,359
January 22, 2026	48,000	46,300	46,300	48,800	46,250	63,810
January 21, 2026	44,950	46,900	46,900	47,700	44,950	59,828
January 20, 2026	48,050	46,200	46,200	48,150	46,000	49,595
January 19, 2026	46,950	46,550	46,550	47,500	46,000	49,097
January 16, 2026	45,400	45,450	45,450	48,500	44,950	83,655
January 15, 2026	45,450	45,000	45,000	45,450	44,200	43,543
January 14, 2026	45,700	45,400	45,400	45,900	44,950	36,074
January 13, 2026	45,550	45,600	45,600	46,950	44,900	59,685
January 12, 2026	44,600	45,450	45,450	46,950	44,500	81,082
January 09, 2026	43,300	42,800	42,800	43,800	40,600	26,058
January 08, 2026	44,500	43,200	43,200	44,500	43,000	37,818
January 07, 2026	43,000	43,750	43,750	44,050	42,450	59,615
January 06, 2026	44,800	43,200	43,200	45,450	42,750	53,769
January 05, 2026	46,750	44,450	44,450	46,750	44,100	48,030
January 02, 2026	45,300	46,350	46,350	47,650	44,800	57,407
December 30, 2025	44,600	44,850	44,850	45,500	44,550	36,753
December 29, 2025	44,400	44,300	44,300	44,500	43,600	23,422
December 26, 2025	45,200	44,400	44,400	45,500	43,900	43,940
December 24, 2025	45,550	45,200	45,200	45,750	45,200	19,229
December 23, 2025	46,700	45,550	45,550	46,750	45,200	49,662
December 22, 2025	47,900	46,700	46,700	47,900	46,250	33,528
December 19, 2025	47,000	46,900	46,900	47,250	45,550	48,510
December 18, 2025	46,800	46,650	46,650	47,750	45,900	44,259
December 17, 2025	48,000	47,600	47,600	49,750	47,500	49,171
December 16, 2025	48,800	48,000	48,000	49,500	47,850	68,745
December 15, 2025	48,350	48,250	48,250	49,050	47,650	34,888
December 12, 2025	47,900	48,800	48,800	48,900	47,600	45,882
December 11, 2025	49,000	47,850	47,850	49,100	47,700	63,370
December 10, 2025	48,500	49,000	49,000	49,500	47,200	113,146
December 09, 2025	50,200	47,650	47,650	50,200	46,400	188,065
December 08, 2025	53,300	50,300	50,300	54,400	49,000	143,687
December 05, 2025	52,400	53,000	53,000	54,700	51,100	187,801
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

HL Holdings Corporation (060980.KS) KSC