Hallacast Co.,Ltd (KOSDAQ:125490)
South Korea · Delayed Price · Currency is KRW 13,450
-440 (-3.17%)
At close: May 20, 2026
Hallacast Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 13,610.00 | 13,880.00 | 12,940.00 | 13,450.00 | 13,450.00 | -3.17% | 781,563 |
| May 19, 2026 | 14,990.00 | 15,030.00 | 13,510.00 | 13,890.00 | 13,890.00 | -7.52% | 1,266,429 |
| May 18, 2026 | 15,800.00 | 15,950.00 | 14,580.00 | 15,020.00 | 15,020.00 | -6.30% | 1,247,888 |
| May 15, 2026 | 16,350.00 | 17,750.00 | 15,690.00 | 16,030.00 | 16,030.00 | -1.78% | 3,284,245 |
| May 14, 2026 | 17,770.00 | 17,770.00 | 16,150.00 | 16,320.00 | 16,320.00 | -6.53% | 1,517,124 |
| May 13, 2026 | 16,880.00 | 17,700.00 | 16,500.00 | 17,460.00 | 17,460.00 | 3.31% | 1,673,384 |
| May 12, 2026 | 18,350.00 | 19,160.00 | 16,500.00 | 16,900.00 | 16,900.00 | -6.94% | 3,997,974 |
| May 11, 2026 | 18,850.00 | 18,850.00 | 17,750.00 | 18,160.00 | 18,160.00 | -3.66% | 3,257,742 |
| May 8, 2026 | 17,220.00 | 19,780.00 | 17,220.00 | 18,850.00 | 18,850.00 | 12.00% | 13,462,000 |
| May 7, 2026 | 17,250.00 | 18,600.00 | 16,410.00 | 16,830.00 | 16,830.00 | -0.47% | 3,610,178 |
| May 6, 2026 | 17,100.00 | 17,380.00 | 16,820.00 | 16,910.00 | 16,910.00 | -1.05% | 1,054,529 |
| May 4, 2026 | 17,290.00 | 17,760.00 | 17,030.00 | 17,090.00 | 17,090.00 | -0.23% | 1,124,475 |
| Apr 30, 2026 | 18,370.00 | 18,370.00 | 16,820.00 | 17,130.00 | 17,130.00 | -4.03% | 1,556,303 |
| Apr 29, 2026 | 17,640.00 | 18,350.00 | 17,200.00 | 17,850.00 | 17,850.00 | 2.12% | 2,741,875 |
| Apr 28, 2026 | 16,850.00 | 17,970.00 | 16,270.00 | 17,480.00 | 17,480.00 | 4.67% | 3,541,395 |
| Apr 27, 2026 | 15,950.00 | 17,370.00 | 15,930.00 | 16,700.00 | 16,700.00 | 6.10% | 3,282,159 |
| Apr 24, 2026 | 15,560.00 | 16,150.00 | 15,220.00 | 15,740.00 | 15,740.00 | 1.29% | 1,025,510 |
| Apr 23, 2026 | 16,550.00 | 16,570.00 | 15,270.00 | 15,540.00 | 15,540.00 | -4.60% | 1,227,522 |
| Apr 22, 2026 | 16,090.00 | 16,480.00 | 15,540.00 | 16,290.00 | 16,290.00 | 1.31% | 1,354,449 |
| Apr 21, 2026 | 16,010.00 | 16,240.00 | 15,570.00 | 16,080.00 | 16,080.00 | 2.94% | 1,696,592 |
| Apr 20, 2026 | 14,590.00 | 16,360.00 | 14,210.00 | 15,620.00 | 15,620.00 | 8.02% | 3,246,679 |
| Apr 17, 2026 | 14,500.00 | 14,580.00 | 14,010.00 | 14,460.00 | 14,460.00 | 2.48% | 824,480 |
| Apr 16, 2026 | 14,240.00 | 14,410.00 | 13,810.00 | 14,110.00 | 14,110.00 | 2.69% | 867,491 |
| Apr 15, 2026 | 13,790.00 | 13,890.00 | 13,450.00 | 13,740.00 | 13,740.00 | 2.23% | 788,586 |
| Apr 14, 2026 | 13,340.00 | 13,770.00 | 13,160.00 | 13,440.00 | 13,440.00 | 2.91% | 909,309 |
| Apr 13, 2026 | 12,890.00 | 13,250.00 | 12,850.00 | 13,060.00 | 13,060.00 | -2.17% | 464,535 |
| Apr 10, 2026 | 13,700.00 | 13,700.00 | 13,080.00 | 13,350.00 | 13,350.00 | 0.83% | 820,275 |
| Apr 9, 2026 | 14,240.00 | 14,330.00 | 13,100.00 | 13,240.00 | 13,240.00 | -7.67% | 848,991 |
| Apr 8, 2026 | 14,000.00 | 14,450.00 | 13,900.00 | 14,340.00 | 14,340.00 | 8.64% | 731,339 |
| Apr 7, 2026 | 13,720.00 | 14,230.00 | 13,020.00 | 13,200.00 | 13,200.00 | -2.94% | 618,654 |
| Apr 6, 2026 | 13,900.00 | 14,220.00 | 13,430.00 | 13,600.00 | 13,600.00 | -2.79% | 389,723 |
| Apr 3, 2026 | 14,300.00 | 14,640.00 | 13,800.00 | 13,990.00 | 13,990.00 | 1.38% | 494,688 |
| Apr 2, 2026 | 16,250.00 | 16,280.00 | 13,640.00 | 13,800.00 | 13,800.00 | -10.62% | 1,380,333 |
| Apr 1, 2026 | 13,850.00 | 15,615.00 | 13,850.00 | 15,440.00 | 15,440.00 | 15.74% | 1,182,545 |
| Mar 31, 2026 | 14,010.00 | 14,500.00 | 13,340.00 | 13,340.00 | 13,340.00 | -6.71% | 1,229,672 |
| Mar 30, 2026 | 14,700.00 | 14,780.00 | 13,950.00 | 14,300.00 | 14,300.00 | -7.56% | 942,923 |
| Mar 27, 2026 | 15,120.00 | 15,750.00 | 14,950.00 | 15,470.00 | 15,470.00 | -0.45% | 391,645 |
| Mar 26, 2026 | 16,410.00 | 16,450.00 | 15,530.00 | 15,540.00 | 15,540.00 | -4.31% | 657,623 |
| Mar 25, 2026 | 16,790.00 | 16,950.00 | 16,100.00 | 16,240.00 | 16,240.00 | -2.29% | 768,328 |
| Mar 24, 2026 | 16,010.00 | 17,550.00 | 15,990.00 | 16,620.00 | 16,620.00 | 6.40% | 1,907,174 |
| Mar 23, 2026 | 16,600.00 | 16,600.00 | 15,610.00 | 15,620.00 | 15,620.00 | -8.87% | 709,119 |
| Mar 20, 2026 | 16,300.00 | 17,310.00 | 16,100.00 | 17,140.00 | 17,140.00 | 5.41% | 977,615 |
| Mar 19, 2026 | 16,400.00 | 16,740.00 | 16,140.00 | 16,260.00 | 16,260.00 | -2.28% | 335,687 |
| Mar 18, 2026 | 16,550.00 | 17,000.00 | 16,390.00 | 16,640.00 | 16,640.00 | 1.96% | 551,819 |
| Mar 17, 2026 | 16,650.00 | 17,240.00 | 16,310.00 | 16,320.00 | 16,320.00 | -1.45% | 621,513 |
| 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% | 591,956 |
| Mar 12, 2026 | 15,500.00 | 16,960.00 | 15,490.00 | 16,370.00 | 16,370.00 | 4.33% | 1,540,764 |
| Mar 11, 2026 | 16,390.00 | 16,440.00 | 15,410.00 | 15,690.00 | 15,690.00 | -0.38% | 917,390 |
| Mar 10, 2026 | 15,480.00 | 15,810.00 | 15,040.00 | 15,750.00 | 15,750.00 | 7.22% | 721,243 |