KRX · 204320 · stock
HL Mando Corporation (204320) stock price history
Every KRX trading session of HL Mando Corporation from Oct 6, 2014 to Nov 13, 2026: 2,960 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
204320 adjusted close, 2014 to 2026
- ₩76,900
- All time high, 2026
- ₩79,100
- 52 week high, ₩31,200 low
- 2,960
- Daily sessions since 2014
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
204320 key facts
- HL Mando Corporation (204320) closed at ₩34,300 on Nov 13, 2026 on KRX.
- 204320's all time high close is ₩76,900, set on Jun 16, 2026; its all time low close is ₩15,766 on Mar 23, 2020.
- 204320's 52 week range is ₩31,200 to ₩79,100.
- 204320 returned -8.4% over the year to Nov 13, 2026 and -41.2% over five years.
- Over ten years 204320 returned -15%, -1.7% a year compounded.
- 204320's deepest drawdown was -74.1% from Dec 5, 2017 to Mar 23, 2020.
- DataCedar holds 2,960 daily sessions of 204320 history from Oct 6, 2014 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
204320 price chart, 2014 to 2026
204320 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.2% |
| 3 months | -38.2% |
| 6 months | -45.8% |
| Year to date | -40.7% |
| 1 year | -8.4% |
| 3 years | +7.1% |
| 5 years | -41.2% |
| 10 years | -15.4% |
| Since Oct 6, 2014 | +2.9% |
| Compound annual growth, 12.1 years | +0.2% |
204320 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩76,900 on Jun 16, 2026
- All time low close
- ₩15,766 on Mar 23, 2020
- 52 week high
- ₩79,100 on Jun 17, 2026
- 52 week low
- ₩31,200 on Nov 6, 2026
- Deepest drawdown
- -74.1% from Dec 5, 2017 to Mar 23, 2020, recovered Jan 5, 2021
- Best single session
- +30.0% on Jun 12, 2026
- Worst single session
- -18.2% on Feb 7, 2018
- Volatility, 1 year annualised
- 73.3%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2020, +67%
- Worst calendar year
- 2018, -52%
204320 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Oct 6, 2014; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩58,535 | ₩79,100 | ₩31,200 | ₩34,300 | -40.7% | 163.9M | 208 |
| 2025 | ₩39,206 | ₩60,210 | ₩31,633 | ₩57,845 | +47.0% | 90.2M | 241 |
| 2024 | ₩38,045 | ₩48,403 | ₩29,865 | ₩39,352 | +3.3% | 78M | 244 |
| 2023 | ₩38,980 | ₩51,941 | ₩30,879 | ₩38,093 | -0.8% | 60.9M | 245 |
| 2022 | ₩59,729 | ₩63,592 | ₩38,313 | ₩38,408 | -35.7% | 77.6M | 244 |
| 2021 | ₩54,972 | ₩82,784 | ₩48,926 | ₩59,729 | +9.2% | 161.9M | 248 |
| 2020 | ₩32,974 | ₩58,600 | ₩15,068 | ₩54,693 | +67.0% | 193.4M | 248 |
| 2019 | ₩26,593 | ₩36,433 | ₩24,396 | ₩32,741 | +23.5% | 102.2M | 245 |
| 2018 | ₩56,313 | ₩56,493 | ₩23,569 | ₩26,501 | -52.3% | 98.3M | 244 |
| 2017 | ₩42,234 | ₩61,782 | ₩39,275 | ₩55,504 | +32.0% | 67.7M | 241 |
| 2016 | ₩29,061 | ₩50,747 | ₩24,144 | ₩42,055 | +44.7% | 84M | 246 |
| 2015 | ₩30,789 | ₩31,301 | ₩17,143 | ₩29,061 | -6.9% | 87.4M | 248 |
| 2014 | ₩36,031 | ₩36,284 | ₩28,858 | ₩31,216 | n/a | 33M | 58 |
204320 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₩34,300 | -7.4% |
| October 2026 | ₩37,050 | -18.8% |
| September 2026 | ₩45,650 | -11.9% |
| August 2026 | ₩51,800 | +15.9% |
| July 2026 | ₩44,700 | -8.8% |
| June 2026 | ₩49,000 | -21.1% |
| May 2026 | ₩62,100 | +8.8% |
| April 2026 | ₩57,100 | +16.4% |
| March 2026 | ₩49,050 | -20.7% |
| February 2026 | ₩61,885 | -1.6% |
| January 2026 | ₩62,871 | +8.7% |
| December 2025 | ₩57,845 | +26.0% |
About the 204320 data
Daily bars. 2,960 sessions from Oct 6, 2014 to Nov 13, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 6, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/krx%3A204320/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
204320 share price history
