Hallacast Co.,Ltd (KOSDAQ:125490)
South Korea · Delayed Price · Currency is KRW 17,850
+370 (2.12%)
At close: Apr 29, 2026
Hallacast Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 18,370.00 | 18,370.00 | 16,820.00 | 17,130.00 | 17,130.00 | -4.03% | 1,549,239 |
| Apr 29, 2026 | 17,640.00 | 18,350.00 | 17,200.00 | 17,850.00 | 17,850.00 | 2.12% | 2,727,909 |
| Apr 28, 2026 | 16,850.00 | 17,970.00 | 16,270.00 | 17,480.00 | 17,480.00 | 4.67% | 3,524,101 |
| 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% | 1,022,185 |
| 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% | 3,228,098 |
| Apr 17, 2026 | 14,500.00 | 14,580.00 | 14,010.00 | 14,460.00 | 14,460.00 | 2.48% | 814,593 |
| Apr 16, 2026 | 14,240.00 | 14,410.00 | 13,810.00 | 14,110.00 | 14,110.00 | 2.69% | 863,330 |
| 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% | 903,117 |
| Apr 13, 2026 | 12,890.00 | 13,250.00 | 12,850.00 | 13,060.00 | 13,060.00 | -2.17% | 459,060 |
| Apr 10, 2026 | 13,700.00 | 13,700.00 | 13,080.00 | 13,350.00 | 13,350.00 | 0.83% | 813,796 |
| Apr 9, 2026 | 14,240.00 | 14,330.00 | 13,100.00 | 13,240.00 | 13,240.00 | -7.67% | 843,281 |
| Apr 8, 2026 | 14,000.00 | 14,450.00 | 13,900.00 | 14,340.00 | 14,340.00 | 8.64% | 722,562 |
| Apr 7, 2026 | 13,720.00 | 14,230.00 | 13,020.00 | 13,200.00 | 13,200.00 | -2.94% | 613,727 |
| 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% | 489,130 |
| Apr 2, 2026 | 16,250.00 | 16,280.00 | 13,640.00 | 13,800.00 | 13,800.00 | -10.62% | 1,374,272 |
| Apr 1, 2026 | 13,850.00 | 15,615.00 | 13,850.00 | 15,440.00 | 15,440.00 | 15.74% | 1,173,709 |
| Mar 31, 2026 | 14,010.00 | 14,500.00 | 13,340.00 | 13,340.00 | 13,340.00 | -6.71% | 1,220,066 |
| 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% | 386,277 |
| Mar 26, 2026 | 16,410.00 | 16,450.00 | 15,530.00 | 15,540.00 | 15,540.00 | -4.31% | 651,221 |
| Mar 25, 2026 | 16,790.00 | 16,950.00 | 16,100.00 | 16,240.00 | 16,240.00 | -2.29% | 763,243 |
| Mar 24, 2026 | 16,010.00 | 17,550.00 | 15,990.00 | 16,620.00 | 16,620.00 | 6.40% | 1,895,438 |
| 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% | 966,006 |
| Mar 19, 2026 | 16,400.00 | 16,740.00 | 16,140.00 | 16,260.00 | 16,260.00 | -2.28% | 331,919 |
| Mar 18, 2026 | 16,550.00 | 17,000.00 | 16,390.00 | 16,640.00 | 16,640.00 | 1.96% | 545,604 |
| Mar 17, 2026 | 16,650.00 | 17,240.00 | 16,310.00 | 16,320.00 | 16,320.00 | -1.45% | 614,607 |
| 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% | 588,196 |
| Mar 12, 2026 | 15,500.00 | 16,960.00 | 15,490.00 | 16,370.00 | 16,370.00 | 4.33% | 1,537,376 |
| Mar 11, 2026 | 16,390.00 | 16,440.00 | 15,410.00 | 15,690.00 | 15,690.00 | -0.38% | 910,806 |
| Mar 10, 2026 | 15,480.00 | 15,810.00 | 15,040.00 | 15,750.00 | 15,750.00 | 7.22% | 714,814 |
| Mar 9, 2026 | 14,600.00 | 15,100.00 | 13,870.00 | 14,690.00 | 14,690.00 | -7.78% | 763,596 |
| Mar 6, 2026 | 15,400.00 | 16,540.00 | 15,310.00 | 15,930.00 | 15,930.00 | 0.82% | 772,548 |
| Mar 5, 2026 | 14,100.00 | 16,120.00 | 14,090.00 | 15,800.00 | 15,800.00 | 18.89% | 2,192,291 |
| Mar 4, 2026 | 15,460.00 | 15,980.00 | 12,890.00 | 13,290.00 | 13,290.00 | -17.50% | 2,474,719 |
| Mar 3, 2026 | 17,050.00 | 17,490.00 | 16,110.00 | 16,110.00 | 16,110.00 | -8.88% | 1,371,011 |
| Feb 27, 2026 | 17,720.00 | 18,050.00 | 17,050.00 | 17,680.00 | 17,680.00 | -0.67% | 1,363,121 |
| Feb 26, 2026 | 18,110.00 | 18,590.00 | 17,680.00 | 17,800.00 | 17,800.00 | -1.11% | 2,028,794 |
| Feb 25, 2026 | 17,850.00 | 18,390.00 | 17,500.00 | 18,000.00 | 18,000.00 | 1.81% | 2,042,081 |
| Feb 24, 2026 | 17,290.00 | 17,720.00 | 16,670.00 | 17,680.00 | 17,680.00 | 2.37% | 1,778,341 |
| Feb 23, 2026 | 18,300.00 | 18,510.00 | 16,890.00 | 17,270.00 | 17,270.00 | -5.63% | 2,681,656 |
| Feb 20, 2026 | 19,120.00 | 19,140.00 | 18,220.00 | 18,300.00 | 18,300.00 | -4.24% | 2,110,138 |
| Feb 19, 2026 | 19,140.00 | 19,330.00 | 18,490.00 | 19,110.00 | 19,110.00 | -0.10% | 1,221,311 |