Hallacast Co.,Ltd (KOSDAQ:125490)
South Korea · Delayed Price · Currency is KRW 12,020
-90 (-0.74%)
At close: Aug 20, 2026
Hallacast Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 12,040.00 | 12,210.00 | 11,750.00 | 12,020.00 | 12,020.00 | -0.74% | 1,285,407 |
| Aug 19, 2026 | 11,540.00 | 13,640.00 | 11,500.00 | 12,110.00 | 12,110.00 | 2.02% | 8,070,208 |
| Aug 18, 2026 | 12,870.00 | 13,060.00 | 11,740.00 | 11,870.00 | 11,870.00 | -5.72% | 2,531,757 |
| Aug 14, 2026 | 11,190.00 | 13,640.00 | 10,610.00 | 12,590.00 | 12,590.00 | 16.25% | 18,591,439 |
| Aug 13, 2026 | 9,090.00 | 11,340.00 | 9,020.00 | 10,830.00 | 10,830.00 | 21.28% | 6,658,622 |
| Aug 12, 2026 | 8,980.00 | 9,080.00 | 8,730.00 | 8,930.00 | 8,930.00 | -1.33% | 300,135 |
| Aug 11, 2026 | 8,970.00 | 9,270.00 | 8,790.00 | 9,050.00 | 9,050.00 | -0.11% | 449,018 |
| Aug 10, 2026 | 8,460.00 | 9,140.00 | 8,390.00 | 9,060.00 | 9,060.00 | 7.60% | 630,863 |
| Aug 7, 2026 | 8,750.00 | 8,900.00 | 8,190.00 | 8,420.00 | 8,420.00 | -3.77% | 344,343 |
| Aug 6, 2026 | 9,100.00 | 9,150.00 | 8,500.00 | 8,750.00 | 8,750.00 | -0.91% | 473,220 |
| Aug 5, 2026 | 8,540.00 | 9,000.00 | 8,460.00 | 8,830.00 | 8,830.00 | 4.13% | 576,485 |
| Aug 4, 2026 | 7,990.00 | 8,590.00 | 7,940.00 | 8,480.00 | 8,480.00 | 6.40% | 708,138 |
| Aug 3, 2026 | 7,250.00 | 8,570.00 | 7,000.00 | 7,970.00 | 7,970.00 | 9.33% | 1,148,169 |
| Jul 31, 2026 | 6,530.00 | 7,290.00 | 6,460.00 | 7,290.00 | 7,290.00 | 18.34% | 625,814 |
| Jul 30, 2026 | 6,110.00 | 6,890.00 | 6,110.00 | 6,160.00 | 6,160.00 | -4.20% | 556,119 |
| Jul 29, 2026 | 7,110.00 | 7,430.00 | 6,060.00 | 6,430.00 | 6,430.00 | -6.95% | 731,957 |
| Jul 28, 2026 | 7,410.00 | 7,450.00 | 6,810.00 | 6,910.00 | 6,910.00 | -10.03% | 412,706 |
| Jul 27, 2026 | 7,630.00 | 8,090.00 | 7,500.00 | 7,680.00 | 7,680.00 | 3.92% | 364,870 |
| Jul 24, 2026 | 8,000.00 | 8,000.00 | 7,390.00 | 7,390.00 | 7,390.00 | -9.99% | 360,275 |
| Jul 23, 2026 | 8,200.00 | 8,290.00 | 7,680.00 | 8,210.00 | 8,210.00 | 4.19% | 665,464 |
| Jul 22, 2026 | 8,120.00 | 8,800.00 | 7,620.00 | 7,880.00 | 7,880.00 | 6.34% | 2,241,751 |
| Jul 21, 2026 | 6,910.00 | 7,790.00 | 6,860.00 | 7,410.00 | 7,410.00 | 6.01% | 659,767 |
| Jul 20, 2026 | 7,320.00 | 7,440.00 | 6,970.00 | 6,990.00 | 6,990.00 | -8.75% | 265,085 |
| Jul 16, 2026 | 8,070.00 | 8,150.00 | 7,560.00 | 7,660.00 | 7,660.00 | -5.08% | 266,238 |
| Jul 15, 2026 | 7,700.00 | 8,150.00 | 7,620.00 | 8,070.00 | 8,070.00 | 8.18% | 277,998 |
| Jul 14, 2026 | 7,720.00 | 7,990.00 | 7,080.00 | 7,460.00 | 7,460.00 | -4.48% | 433,580 |
| Jul 13, 2026 | 8,460.00 | 8,750.00 | 7,720.00 | 7,810.00 | 7,810.00 | -8.33% | 384,464 |
| Jul 10, 2026 | 7,530.00 | 8,890.00 | 7,530.00 | 8,520.00 | 8,520.00 | 13.15% | 584,446 |
| Jul 9, 2026 | 7,400.00 | 7,910.00 | 7,320.00 | 7,530.00 | 7,530.00 | 0.13% | 393,532 |
| Jul 8, 2026 | 7,910.00 | 8,200.00 | 7,340.00 | 7,520.00 | 7,520.00 | -8.29% | 551,991 |
| Jul 7, 2026 | 8,200.00 | 8,910.00 | 7,980.00 | 8,200.00 | 8,200.00 | -3.07% | 365,528 |
| Jul 6, 2026 | 8,510.00 | 8,690.00 | 8,160.00 | 8,460.00 | 8,460.00 | -2.76% | 263,332 |
| Jul 3, 2026 | 8,560.00 | 8,780.00 | 8,040.00 | 8,700.00 | 8,700.00 | 1.16% | 340,779 |
| Jul 2, 2026 | 8,970.00 | 9,030.00 | 8,550.00 | 8,600.00 | 8,600.00 | -7.43% | 334,993 |
| Jul 1, 2026 | 9,180.00 | 9,510.00 | 8,800.00 | 9,290.00 | 9,290.00 | 2.09% | 407,574 |
| Jun 30, 2026 | 9,510.00 | 9,590.00 | 8,970.00 | 9,100.00 | 9,100.00 | -1.94% | 338,412 |
| Jun 29, 2026 | 8,350.00 | 9,490.00 | 8,350.00 | 9,280.00 | 9,280.00 | 11.27% | 536,075 |
| Jun 26, 2026 | 8,950.00 | 9,000.00 | 8,200.00 | 8,340.00 | 8,340.00 | -6.82% | 530,035 |
| Jun 25, 2026 | 9,200.00 | 9,540.00 | 8,940.00 | 8,950.00 | 8,950.00 | -2.61% | 408,658 |
| Jun 24, 2026 | 9,250.00 | 9,680.00 | 8,910.00 | 9,190.00 | 9,190.00 | -0.43% | 546,273 |
| Jun 23, 2026 | 10,000.00 | 10,250.00 | 9,220.00 | 9,230.00 | 9,230.00 | -9.78% | 719,514 |
| Jun 22, 2026 | 10,250.00 | 10,660.00 | 9,990.00 | 10,230.00 | 10,230.00 | -3.03% | 472,072 |
| Jun 19, 2026 | 11,360.00 | 11,360.00 | 10,380.00 | 10,550.00 | 10,550.00 | -6.31% | 699,630 |
| Jun 18, 2026 | 12,090.00 | 12,270.00 | 11,240.00 | 11,260.00 | 11,260.00 | -6.71% | 516,479 |
| Jun 17, 2026 | 12,460.00 | 12,460.00 | 11,950.00 | 12,070.00 | 12,070.00 | -3.36% | 446,771 |
| Jun 16, 2026 | 12,650.00 | 13,050.00 | 12,420.00 | 12,490.00 | 12,490.00 | 0.24% | 793,966 |
| Jun 15, 2026 | 13,940.00 | 14,030.00 | 12,380.00 | 12,460.00 | 12,460.00 | -8.58% | 1,189,895 |
| Jun 12, 2026 | 13,000.00 | 14,790.00 | 13,000.00 | 13,630.00 | 13,630.00 | 7.41% | 2,205,156 |
| Jun 11, 2026 | 11,310.00 | 13,340.00 | 10,570.00 | 12,690.00 | 12,690.00 | 8.37% | 3,133,976 |
| Jun 10, 2026 | 11,800.00 | 12,490.00 | 11,300.00 | 11,710.00 | 11,710.00 | -0.76% | 786,078 |