Hallacast Co.,Ltd (KOSDAQ:125490)
South Korea · Delayed Price · Currency is KRW 18,320
-410 (-2.19%)
At close: Dec 26, 2025
Hallacast Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 21,350.00 | 21,400.00 | 19,210.00 | 19,350.00 | 19,350.00 | -9.37% | 7,101,464 |
| Dec 29, 2025 | 18,030.00 | 21,650.00 | 18,030.00 | 21,350.00 | 21,350.00 | 16.54% | 20,497,410 |
| Dec 26, 2025 | 19,100.00 | 20,050.00 | 18,090.00 | 18,320.00 | 18,320.00 | -2.19% | 12,281,500 |
| Dec 24, 2025 | 17,070.00 | 20,000.00 | 17,060.00 | 18,730.00 | 18,730.00 | 11.69% | 23,578,080 |
| Dec 23, 2025 | 17,170.00 | 18,140.00 | 16,700.00 | 16,770.00 | 16,770.00 | -3.01% | 4,360,954 |
| Dec 22, 2025 | 17,110.00 | 17,760.00 | 16,760.00 | 17,290.00 | 17,290.00 | 1.89% | 4,030,465 |
| Dec 19, 2025 | 16,910.00 | 17,320.00 | 16,260.00 | 16,970.00 | 16,970.00 | 0.65% | 4,098,432 |
| Dec 18, 2025 | 15,890.00 | 17,240.00 | 15,850.00 | 16,860.00 | 16,860.00 | 2.93% | 6,863,024 |
| Dec 17, 2025 | 18,440.00 | 18,820.00 | 16,050.00 | 16,380.00 | 16,380.00 | -10.25% | 5,489,315 |
| Dec 16, 2025 | 20,300.00 | 20,700.00 | 17,740.00 | 18,250.00 | 18,250.00 | -7.64% | 6,782,039 |
| Dec 15, 2025 | 17,500.00 | 20,050.00 | 17,250.00 | 19,760.00 | 19,760.00 | 10.02% | 13,833,510 |
| Dec 12, 2025 | 17,210.00 | 18,210.00 | 17,210.00 | 17,960.00 | 17,960.00 | 4.36% | 5,531,201 |
| Dec 11, 2025 | 18,000.00 | 18,750.00 | 17,100.00 | 17,210.00 | 17,210.00 | -4.02% | 4,753,274 |
| Dec 10, 2025 | 18,050.00 | 18,620.00 | 17,520.00 | 17,930.00 | 17,930.00 | -0.28% | 4,046,631 |
| Dec 9, 2025 | 17,910.00 | 19,160.00 | 17,870.00 | 17,980.00 | 17,980.00 | -1.69% | 6,316,727 |
| Dec 8, 2025 | 19,600.00 | 19,600.00 | 18,090.00 | 18,290.00 | 18,290.00 | -6.01% | 5,467,847 |
| Dec 5, 2025 | 18,500.00 | 20,900.00 | 17,610.00 | 19,460.00 | 19,460.00 | 6.16% | 23,744,590 |
| Dec 4, 2025 | 16,720.00 | 19,200.00 | 16,430.00 | 18,330.00 | 18,330.00 | 17.73% | 26,816,057 |
| Dec 3, 2025 | 15,440.00 | 15,870.00 | 15,250.00 | 15,570.00 | 15,570.00 | 1.10% | 5,054,181 |
| Dec 2, 2025 | 15,770.00 | 16,210.00 | 14,850.00 | 15,400.00 | 15,400.00 | -1.09% | 8,298,417 |
| Dec 1, 2025 | 14,310.00 | 16,370.00 | 14,120.00 | 15,570.00 | 15,570.00 | 11.45% | 25,443,379 |
| Nov 28, 2025 | 12,900.00 | 14,450.00 | 12,580.00 | 13,970.00 | 13,970.00 | 11.58% | 29,490,493 |
| Nov 27, 2025 | 11,070.00 | 13,140.00 | 10,910.00 | 12,520.00 | 12,520.00 | 14.86% | 27,010,020 |
| Nov 26, 2025 | 11,420.00 | 11,910.00 | 10,700.00 | 10,900.00 | 10,900.00 | -5.38% | 3,955,320 |
| Nov 25, 2025 | 11,200.00 | 11,850.00 | 11,070.00 | 11,520.00 | 11,520.00 | 2.86% | 7,045,993 |
| Nov 24, 2025 | 10,190.00 | 11,250.00 | 10,040.00 | 11,200.00 | 11,200.00 | 11.55% | 14,016,810 |
| Nov 21, 2025 | 9,380.00 | 10,700.00 | 9,340.00 | 10,040.00 | 10,040.00 | 2.55% | 10,685,307 |
| Nov 20, 2025 | 9,760.00 | 10,420.00 | 9,650.00 | 9,790.00 | 9,790.00 | 0.51% | 7,758,582 |
| Nov 19, 2025 | 9,000.00 | 10,390.00 | 8,600.00 | 9,740.00 | 9,740.00 | 10.56% | 14,969,400 |
| Nov 18, 2025 | 9,130.00 | 9,280.00 | 8,600.00 | 8,810.00 | 8,810.00 | -4.86% | 1,431,660 |
| Nov 17, 2025 | 9,700.00 | 9,880.00 | 9,170.00 | 9,260.00 | 9,260.00 | -1.70% | 1,004,874 |
| Nov 14, 2025 | 9,430.00 | 9,640.00 | 9,340.00 | 9,420.00 | 9,420.00 | -3.29% | 927,156 |
| Nov 13, 2025 | 9,760.00 | 9,860.00 | 9,380.00 | 9,740.00 | 9,740.00 | -0.41% | 1,519,141 |
| Nov 12, 2025 | 10,080.00 | 10,150.00 | 9,670.00 | 9,780.00 | 9,780.00 | -3.07% | 1,314,693 |
| Nov 11, 2025 | 10,380.00 | 10,650.00 | 9,880.00 | 10,090.00 | 10,090.00 | -2.23% | 1,511,316 |
| Nov 10, 2025 | 10,200.00 | 10,590.00 | 9,770.00 | 10,320.00 | 10,320.00 | 2.89% | 1,978,766 |
| Nov 7, 2025 | 9,890.00 | 10,330.00 | 9,730.00 | 10,030.00 | 10,030.00 | -2.15% | 1,874,862 |
| Nov 6, 2025 | 10,950.00 | 11,200.00 | 10,100.00 | 10,250.00 | 10,250.00 | -3.76% | 2,189,922 |
| Nov 5, 2025 | 11,210.00 | 11,330.00 | 10,340.00 | 10,650.00 | 10,650.00 | -7.55% | 2,972,272 |
| Nov 4, 2025 | 12,170.00 | 12,170.00 | 11,250.00 | 11,520.00 | 11,520.00 | -5.34% | 3,090,500 |
| Nov 3, 2025 | 11,850.00 | 12,800.00 | 11,650.00 | 12,170.00 | 12,170.00 | 2.96% | 5,920,503 |
| Oct 31, 2025 | 12,450.00 | 12,770.00 | 11,590.00 | 11,820.00 | 11,820.00 | -2.31% | 5,186,348 |
| Oct 30, 2025 | 12,900.00 | 13,130.00 | 11,850.00 | 12,100.00 | 12,100.00 | -5.47% | 4,698,083 |
| Oct 29, 2025 | 12,880.00 | 13,290.00 | 12,730.00 | 12,800.00 | 12,800.00 | 0.55% | 5,170,418 |
| Oct 28, 2025 | 12,960.00 | 13,800.00 | 12,660.00 | 12,730.00 | 12,730.00 | -0.47% | 10,008,310 |
| Oct 27, 2025 | 13,350.00 | 13,600.00 | 12,700.00 | 12,790.00 | 12,790.00 | -2.96% | 4,233,188 |
| Oct 24, 2025 | 13,510.00 | 13,880.00 | 13,160.00 | 13,180.00 | 13,180.00 | -1.27% | 6,456,016 |
| Oct 23, 2025 | 12,530.00 | 14,190.00 | 12,350.00 | 13,350.00 | 13,350.00 | 5.45% | 26,688,840 |
| Oct 22, 2025 | 12,630.00 | 13,670.00 | 12,120.00 | 12,660.00 | 12,660.00 | 1.61% | 15,706,550 |
| Oct 21, 2025 | 13,100.00 | 13,190.00 | 12,350.00 | 12,460.00 | 12,460.00 | -2.96% | 10,202,610 |