Hallacast Co.,Ltd (KOSDAQ:125490)
South Korea · Delayed Price · Currency is KRW 12,150
+510 (4.38%)
At close: Oct 1, 2026
Hallacast Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 11,630.00 | 12,190.00 | 11,460.00 | 12,150.00 | 12,150.00 | 4.38% | 757,947 |
| Sep 30, 2026 | 11,500.00 | 11,880.00 | 11,490.00 | 11,640.00 | 11,640.00 | 0.61% | 384,945 |
| Sep 29, 2026 | 11,980.00 | 12,040.00 | 11,420.00 | 11,570.00 | 11,570.00 | -1.62% | 524,592 |
| Sep 28, 2026 | 12,000.00 | 12,210.00 | 11,750.00 | 11,760.00 | 11,760.00 | -2.89% | 502,247 |
| Sep 23, 2026 | 12,600.00 | 13,030.00 | 12,010.00 | 12,110.00 | 12,110.00 | -2.34% | 1,228,090 |
| Sep 22, 2026 | 12,530.00 | 13,350.00 | 12,320.00 | 12,400.00 | 12,400.00 | -1.59% | 3,012,621 |
| Sep 21, 2026 | 11,900.00 | 13,180.00 | 11,680.00 | 12,600.00 | 12,600.00 | 4.56% | 4,551,585 |
| Sep 18, 2026 | 11,750.00 | 12,920.00 | 11,560.00 | 12,050.00 | 12,050.00 | 7.78% | 8,409,286 |
| Sep 17, 2026 | 11,020.00 | 11,400.00 | 10,800.00 | 11,180.00 | 11,180.00 | 2.29% | 964,182 |
| Sep 16, 2026 | 11,180.00 | 11,710.00 | 10,770.00 | 10,930.00 | 10,930.00 | -3.45% | 1,034,285 |
| Sep 15, 2026 | 10,200.00 | 11,840.00 | 10,090.00 | 11,320.00 | 11,320.00 | 10.98% | 3,603,479 |
| Sep 14, 2026 | 10,450.00 | 10,450.00 | 10,120.00 | 10,200.00 | 10,200.00 | -3.86% | 283,269 |
| Sep 11, 2026 | 10,650.00 | 10,900.00 | 10,550.00 | 10,610.00 | 10,610.00 | -4.16% | 389,439 |
| Sep 10, 2026 | 11,000.00 | 11,290.00 | 10,850.00 | 11,070.00 | 11,070.00 | 3.46% | 1,438,506 |
| Sep 9, 2026 | 10,500.00 | 11,110.00 | 10,480.00 | 10,700.00 | 10,700.00 | 1.90% | 616,431 |
| Sep 8, 2026 | 10,930.00 | 10,990.00 | 10,500.00 | 10,500.00 | 10,500.00 | -3.93% | 694,937 |
| Sep 7, 2026 | 11,270.00 | 11,640.00 | 10,930.00 | 10,930.00 | 10,930.00 | 0.64% | 1,635,150 |
| Sep 4, 2026 | 10,420.00 | 11,440.00 | 10,420.00 | 10,860.00 | 10,860.00 | 8.28% | 2,926,873 |
| Sep 3, 2026 | 10,730.00 | 11,070.00 | 10,010.00 | 10,030.00 | 10,030.00 | -6.17% | 922,534 |
| Sep 2, 2026 | 10,680.00 | 10,900.00 | 10,350.00 | 10,690.00 | 10,690.00 | -2.91% | 651,400 |
| Sep 1, 2026 | 11,080.00 | 11,290.00 | 10,550.00 | 11,010.00 | 11,010.00 | 3.09% | 1,395,304 |
| Aug 31, 2026 | 10,040.00 | 10,750.00 | 9,820.00 | 10,680.00 | 10,680.00 | 4.20% | 712,724 |
| Aug 28, 2026 | 10,520.00 | 10,690.00 | 10,250.00 | 10,250.00 | 10,250.00 | -4.65% | 480,207 |
| Aug 27, 2026 | 10,590.00 | 10,790.00 | 10,400.00 | 10,750.00 | 10,750.00 | 1.22% | 638,572 |
| Aug 26, 2026 | 10,870.00 | 11,000.00 | 10,450.00 | 10,620.00 | 10,620.00 | -3.19% | 843,703 |
| Aug 25, 2026 | 11,270.00 | 11,280.00 | 10,280.00 | 10,970.00 | 10,970.00 | 0.64% | 1,013,364 |
| Aug 24, 2026 | 11,180.00 | 11,220.00 | 10,680.00 | 10,900.00 | 10,900.00 | -2.50% | 702,782 |
| Aug 21, 2026 | 11,700.00 | 11,910.00 | 11,140.00 | 11,180.00 | 11,180.00 | -6.99% | 1,321,409 |
| 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 |