Hallacast Co.,Ltd (KOSDAQ:125490)
South Korea · Delayed Price · Currency is KRW 9,790.00
+50.00 (0.51%)
At close: Nov 20, 2025
Hallacast Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 11,620.00 | 13,590.00 | 11,360.00 | 12,840.00 | 12,840.00 | 12.63% | 40,286,280 |
| Oct 17, 2025 | 11,300.00 | 12,250.00 | 11,050.00 | 11,400.00 | 11,400.00 | -1.13% | 15,869,530 |
| Oct 16, 2025 | 11,300.00 | 12,050.00 | 10,810.00 | 11,530.00 | 11,530.00 | 5.39% | 39,369,870 |
| Oct 15, 2025 | 8,800.00 | 10,940.00 | 8,690.00 | 10,940.00 | 10,940.00 | 29.93% | 56,246,460 |
| Oct 14, 2025 | 9,020.00 | 9,780.00 | 8,400.00 | 8,420.00 | 8,420.00 | -4.32% | 20,735,560 |
| Oct 13, 2025 | 8,200.00 | 8,910.00 | 8,140.00 | 8,800.00 | 8,800.00 | 3.29% | 11,732,120 |
| Oct 10, 2025 | 7,730.00 | 8,820.00 | 7,680.00 | 8,520.00 | 8,520.00 | 10.65% | 16,206,980 |
| Oct 2, 2025 | 8,400.00 | 8,430.00 | 7,700.00 | 7,700.00 | 7,700.00 | -6.44% | 4,712,041 |
| Oct 1, 2025 | 8,160.00 | 8,550.00 | 7,910.00 | 8,230.00 | 8,230.00 | 1.23% | 7,566,028 |
| Sep 30, 2025 | 8,720.00 | 8,770.00 | 8,070.00 | 8,130.00 | 8,130.00 | -8.14% | 6,540,832 |
| Sep 29, 2025 | 8,700.00 | 8,980.00 | 8,510.00 | 8,850.00 | 8,850.00 | 4.12% | 10,468,360 |
| Sep 26, 2025 | 8,720.00 | 9,000.00 | 8,370.00 | 8,500.00 | 8,500.00 | -2.52% | 10,545,130 |
| Sep 25, 2025 | 9,100.00 | 9,430.00 | 8,550.00 | 8,720.00 | 8,720.00 | -2.02% | 16,868,440 |
| Sep 24, 2025 | 8,720.00 | 9,400.00 | 8,530.00 | 8,900.00 | 8,900.00 | 2.77% | 30,640,700 |
| Sep 23, 2025 | 7,380.00 | 8,970.00 | 7,130.00 | 8,660.00 | 8,660.00 | 23.01% | 59,163,180 |
| Sep 22, 2025 | 6,870.00 | 7,110.00 | 6,530.00 | 7,040.00 | 7,040.00 | 1.73% | 14,634,000 |
| Sep 19, 2025 | 7,320.00 | 7,600.00 | 6,890.00 | 6,920.00 | 6,920.00 | -5.59% | 7,477,563 |
| Sep 18, 2025 | 7,760.00 | 7,900.00 | 7,030.00 | 7,330.00 | 7,330.00 | -3.68% | 10,060,860 |
| Sep 17, 2025 | 7,710.00 | 8,480.00 | 7,560.00 | 7,610.00 | 7,610.00 | -0.78% | 22,339,050 |
| Sep 16, 2025 | 6,660.00 | 8,320.00 | 6,380.00 | 7,670.00 | 7,670.00 | 15.51% | 73,093,440 |
| Sep 15, 2025 | 5,160.00 | 6,640.00 | 5,160.00 | 6,640.00 | 6,640.00 | 29.94% | 26,419,780 |
| Sep 12, 2025 | 5,420.00 | 5,470.00 | 5,090.00 | 5,110.00 | 5,110.00 | -4.84% | 1,648,359 |
| Sep 11, 2025 | 5,660.00 | 5,660.00 | 5,370.00 | 5,370.00 | 5,370.00 | -4.28% | 2,183,343 |
| Sep 10, 2025 | 5,520.00 | 5,700.00 | 5,350.00 | 5,610.00 | 5,610.00 | 1.81% | 3,801,004 |
| Sep 9, 2025 | 5,570.00 | 5,830.00 | 5,500.00 | 5,510.00 | 5,510.00 | 0.18% | 7,269,730 |
| Sep 8, 2025 | 5,400.00 | 5,670.00 | 5,330.00 | 5,500.00 | 5,500.00 | 1.66% | 5,942,546 |
| Sep 5, 2025 | 5,470.00 | 5,510.00 | 5,260.00 | 5,410.00 | 5,410.00 | -0.18% | 4,673,443 |