Hallacast Co.,Ltd (KOSDAQ:125490)
South Korea · Delayed Price · Currency is KRW 16,260
-380 (-2.28%)
At close: Mar 19, 2026
Hallacast Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 16,300.00 | 17,310.00 | 16,100.00 | 17,140.00 | 17,140.00 | 5.41% | 966,006 |
| Mar 19, 2026 | 16,400.00 | 16,740.00 | 16,140.00 | 16,260.00 | 16,260.00 | -2.28% | 331,919 |
| Mar 18, 2026 | 16,550.00 | 17,000.00 | 16,390.00 | 16,640.00 | 16,640.00 | 1.96% | 545,604 |
| Mar 17, 2026 | 16,650.00 | 17,240.00 | 16,310.00 | 16,320.00 | 16,320.00 | -1.45% | 614,607 |
| Mar 16, 2026 | 15,800.00 | 16,740.00 | 15,600.00 | 16,560.00 | 16,560.00 | 5.01% | 990,580 |
| Mar 13, 2026 | 15,930.00 | 16,100.00 | 15,570.00 | 15,770.00 | 15,770.00 | -3.67% | 588,196 |
| Mar 12, 2026 | 15,500.00 | 16,960.00 | 15,490.00 | 16,370.00 | 16,370.00 | 4.33% | 1,537,376 |
| Mar 11, 2026 | 16,390.00 | 16,440.00 | 15,410.00 | 15,690.00 | 15,690.00 | -0.38% | 910,806 |
| Mar 10, 2026 | 15,480.00 | 15,810.00 | 15,040.00 | 15,750.00 | 15,750.00 | 7.22% | 714,814 |
| Mar 9, 2026 | 14,600.00 | 15,100.00 | 13,870.00 | 14,690.00 | 14,690.00 | -7.78% | 763,596 |
| Mar 6, 2026 | 15,400.00 | 16,540.00 | 15,310.00 | 15,930.00 | 15,930.00 | 0.82% | 772,548 |
| Mar 5, 2026 | 14,100.00 | 16,120.00 | 14,090.00 | 15,800.00 | 15,800.00 | 18.89% | 2,192,291 |
| Mar 4, 2026 | 15,460.00 | 15,980.00 | 12,890.00 | 13,290.00 | 13,290.00 | -17.50% | 2,474,719 |
| Mar 3, 2026 | 17,050.00 | 17,490.00 | 16,110.00 | 16,110.00 | 16,110.00 | -8.88% | 1,371,011 |
| Feb 27, 2026 | 17,720.00 | 18,050.00 | 17,050.00 | 17,680.00 | 17,680.00 | -0.67% | 1,363,121 |
| Feb 26, 2026 | 18,110.00 | 18,590.00 | 17,680.00 | 17,800.00 | 17,800.00 | -1.11% | 2,028,794 |
| Feb 25, 2026 | 17,850.00 | 18,390.00 | 17,500.00 | 18,000.00 | 18,000.00 | 1.81% | 2,042,081 |
| Feb 24, 2026 | 17,290.00 | 17,720.00 | 16,670.00 | 17,680.00 | 17,680.00 | 2.37% | 1,778,341 |
| Feb 23, 2026 | 18,300.00 | 18,510.00 | 16,890.00 | 17,270.00 | 17,270.00 | -5.63% | 2,681,656 |
| Feb 20, 2026 | 19,120.00 | 19,140.00 | 18,220.00 | 18,300.00 | 18,300.00 | -4.24% | 2,110,138 |
| Feb 19, 2026 | 19,140.00 | 19,330.00 | 18,490.00 | 19,110.00 | 19,110.00 | -0.10% | 1,221,311 |
| Feb 13, 2026 | 19,550.00 | 20,000.00 | 19,080.00 | 19,130.00 | 19,130.00 | -4.35% | 992,331 |
| Feb 12, 2026 | 19,970.00 | 20,400.00 | 19,080.00 | 20,000.00 | 20,000.00 | 0.30% | 1,719,216 |
| Feb 11, 2026 | 21,350.00 | 21,350.00 | 19,790.00 | 19,940.00 | 19,940.00 | -4.82% | 1,321,091 |
| Feb 10, 2026 | 21,050.00 | 22,250.00 | 20,750.00 | 20,950.00 | 20,950.00 | 2.95% | 2,401,231 |
| Feb 9, 2026 | 19,930.00 | 20,600.00 | 19,510.00 | 20,350.00 | 20,350.00 | 5.44% | 1,075,306 |
| Feb 6, 2026 | 19,560.00 | 19,910.00 | 18,630.00 | 19,300.00 | 19,300.00 | -7.21% | 1,338,918 |
| Feb 5, 2026 | 21,850.00 | 22,400.00 | 20,450.00 | 20,800.00 | 20,800.00 | -8.77% | 1,513,720 |
| Feb 4, 2026 | 23,500.00 | 24,100.00 | 21,850.00 | 22,800.00 | 22,800.00 | 1.56% | 2,333,763 |
| Feb 3, 2026 | 23,050.00 | 23,100.00 | 21,550.00 | 22,450.00 | 22,450.00 | 0.67% | 2,681,629 |
| Feb 2, 2026 | 24,300.00 | 25,350.00 | 21,400.00 | 22,300.00 | 22,300.00 | -7.08% | 5,592,475 |
| Jan 30, 2026 | 20,750.00 | 24,700.00 | 20,400.00 | 24,000.00 | 24,000.00 | 24.80% | 17,048,075 |
| Jan 29, 2026 | 19,030.00 | 19,420.00 | 18,530.00 | 19,230.00 | 19,230.00 | 1.48% | 1,454,235 |
| Jan 28, 2026 | 18,800.00 | 19,270.00 | 18,600.00 | 18,950.00 | 18,950.00 | 2.10% | 1,081,188 |
| Jan 27, 2026 | 18,970.00 | 19,060.00 | 18,520.00 | 18,560.00 | 18,560.00 | -3.33% | 873,025 |
| Jan 26, 2026 | 18,390.00 | 19,760.00 | 18,020.00 | 19,200.00 | 19,200.00 | 2.62% | 1,715,303 |
| Jan 23, 2026 | 19,310.00 | 19,790.00 | 18,500.00 | 18,710.00 | 18,710.00 | -1.78% | 1,378,398 |
| Jan 22, 2026 | 20,500.00 | 20,500.00 | 19,020.00 | 19,050.00 | 19,050.00 | -4.70% | 1,542,596 |
| Jan 21, 2026 | 18,860.00 | 20,450.00 | 18,850.00 | 19,990.00 | 19,990.00 | 0.45% | 2,866,816 |
| Jan 20, 2026 | 21,750.00 | 21,850.00 | 19,200.00 | 19,900.00 | 19,900.00 | -4.56% | 2,931,613 |
| Jan 19, 2026 | 19,400.00 | 21,900.00 | 19,100.00 | 20,850.00 | 20,850.00 | 9.68% | 7,312,181 |
| Jan 16, 2026 | 20,050.00 | 20,350.00 | 18,900.00 | 19,010.00 | 19,010.00 | -3.31% | 2,364,244 |
| Jan 15, 2026 | 18,150.00 | 19,990.00 | 18,000.00 | 19,660.00 | 19,660.00 | 6.91% | 5,534,193 |
| Jan 14, 2026 | 19,460.00 | 19,470.00 | 18,130.00 | 18,390.00 | 18,390.00 | -1.34% | 1,831,595 |
| Jan 13, 2026 | 17,510.00 | 18,940.00 | 17,320.00 | 18,640.00 | 18,640.00 | 9.07% | 3,944,417 |
| Jan 12, 2026 | 17,630.00 | 17,980.00 | 16,810.00 | 17,090.00 | 17,090.00 | -2.01% | 1,177,850 |
| Jan 9, 2026 | 17,930.00 | 18,160.00 | 17,070.00 | 17,440.00 | 17,440.00 | -2.24% | 1,697,435 |
| Jan 8, 2026 | 19,240.00 | 19,250.00 | 17,820.00 | 17,840.00 | 17,840.00 | -6.01% | 1,516,191 |
| Jan 7, 2026 | 19,000.00 | 19,620.00 | 18,250.00 | 18,980.00 | 18,980.00 | 1.23% | 2,856,976 |
| Jan 6, 2026 | 19,660.00 | 20,500.00 | 18,420.00 | 18,750.00 | 18,750.00 | -0.05% | 4,149,488 |