Hallacast Co.,Ltd (KOSDAQ:125490)
South Korea · Delayed Price · Currency is KRW 8,630.00
+630.00 (7.88%)
At close: Nov 10, 2026
Hallacast Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 8,350.00 | 8,720.00 | 8,200.00 | 8,630.00 | 8,630.00 | 7.88% | 569,425 |
| Nov 9, 2026 | 8,240.00 | 8,410.00 | 7,960.00 | 8,000.00 | 8,000.00 | -5.44% | 541,948 |
| Nov 6, 2026 | 7,800.00 | 8,740.00 | 7,800.00 | 8,460.00 | 8,460.00 | -3.64% | 735,028 |
| Nov 5, 2026 | 9,510.00 | 9,740.00 | 8,650.00 | 8,780.00 | 8,780.00 | -7.97% | 626,263 |
| Nov 4, 2026 | 9,690.00 | 9,880.00 | 8,930.00 | 9,540.00 | 9,540.00 | 0.53% | 676,803 |
| Nov 3, 2026 | 10,200.00 | 10,200.00 | 9,410.00 | 9,490.00 | 9,490.00 | -8.93% | 576,255 |
| Nov 2, 2026 | 10,100.00 | 10,660.00 | 10,010.00 | 10,420.00 | 10,420.00 | 0.68% | 631,036 |
| Oct 30, 2026 | 10,380.00 | 10,840.00 | 10,180.00 | 10,350.00 | 10,350.00 | -3.27% | 724,015 |
| Oct 29, 2026 | 11,230.00 | 11,360.00 | 10,650.00 | 10,700.00 | 10,700.00 | -6.47% | 955,442 |
| Oct 28, 2026 | 10,000.00 | 12,000.00 | 9,940.00 | 11,440.00 | 11,440.00 | 16.62% | 3,794,894 |
| Oct 27, 2026 | 9,850.00 | 10,160.00 | 9,750.00 | 9,810.00 | 9,810.00 | 0.51% | 510,306 |
| Oct 26, 2026 | 9,370.00 | 10,270.00 | 9,370.00 | 9,760.00 | 9,760.00 | 2.85% | 1,060,487 |
| Oct 23, 2026 | 9,380.00 | 9,690.00 | 9,170.00 | 9,490.00 | 9,490.00 | -2.77% | 423,408 |
| Oct 22, 2026 | 10,060.00 | 10,410.00 | 9,670.00 | 9,760.00 | 9,760.00 | -4.03% | 569,933 |
| Oct 21, 2026 | 10,200.00 | 10,310.00 | 9,920.00 | 10,170.00 | 10,170.00 | 0.79% | 406,452 |
| Oct 20, 2026 | 10,620.00 | 10,630.00 | 9,950.00 | 10,090.00 | 10,090.00 | -2.23% | 741,345 |
| Oct 19, 2026 | 9,490.00 | 10,320.00 | 9,490.00 | 10,320.00 | 10,320.00 | 2.69% | 433,366 |
| Oct 16, 2026 | 9,810.00 | 10,330.00 | 9,700.00 | 10,050.00 | 10,050.00 | 2.66% | 544,069 |
| Oct 15, 2026 | 10,180.00 | 10,500.00 | 9,380.00 | 9,790.00 | 9,790.00 | -10.68% | 778,604 |
| Oct 14, 2026 | 10,890.00 | 11,420.00 | 10,800.00 | 10,960.00 | 10,960.00 | 0.18% | 451,943 |
| Oct 13, 2026 | 10,550.00 | 11,210.00 | 10,490.00 | 10,940.00 | 10,940.00 | -1.62% | 699,440 |
| Oct 12, 2026 | 12,320.00 | 12,550.00 | 11,090.00 | 11,120.00 | 11,120.00 | -12.30% | 928,613 |
| Oct 8, 2026 | 13,000.00 | 13,250.00 | 12,610.00 | 12,680.00 | 12,680.00 | -1.71% | 876,546 |
| Oct 7, 2026 | 13,740.00 | 13,900.00 | 12,890.00 | 12,900.00 | 12,900.00 | -6.11% | 1,089,556 |
| Oct 6, 2026 | 13,250.00 | 14,110.00 | 13,220.00 | 13,740.00 | 13,740.00 | 4.33% | 2,500,219 |
| Oct 2, 2026 | 12,200.00 | 13,710.00 | 12,020.00 | 13,170.00 | 13,170.00 | 8.40% | 5,281,103 |
| 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 |