Skip to main content
logo
HL D&I Halla Corporation (KRX:014790)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,260.00
+10.00 (0.31%)
At close: Apr 3, 2026

HL D&I Halla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20263,265.003,400.003,235.003,260.003,260.000.31%90,616
Apr 2, 20263,415.003,550.003,210.003,250.003,250.00-4.83%112,174
Apr 1, 20263,245.003,430.003,245.003,415.003,415.005.24%155,512
Mar 31, 20263,210.003,340.003,185.003,245.003,245.00-2.70%72,087
Mar 30, 20263,280.003,335.003,165.003,335.003,335.000.30%71,407
Mar 27, 20263,435.003,435.003,270.003,325.003,325.00-3.34%95,878
Mar 26, 20263,450.003,465.003,360.003,440.003,440.00-103,051
Mar 25, 20263,390.003,505.003,335.003,440.003,440.001.18%111,064
Mar 24, 20263,575.003,575.003,220.003,400.003,400.000.15%188,565
Mar 23, 20263,620.003,620.003,310.003,395.003,395.00-6.22%195,635
Mar 20, 20263,205.003,685.003,190.003,620.003,620.0015.29%647,003
Mar 19, 20263,245.003,300.003,115.003,140.003,140.00-2.18%144,251
Mar 18, 20263,170.003,225.003,120.003,210.003,210.002.88%114,351
Mar 17, 20263,220.003,230.002,950.003,120.003,120.00-1.27%153,709
Mar 16, 20263,230.003,240.003,155.003,160.003,160.00-1.86%65,214
Mar 13, 20263,215.003,365.003,135.003,220.003,220.00-0.62%90,909
Mar 12, 20263,270.003,430.003,110.003,240.003,240.000.62%91,415
Mar 11, 20263,200.003,375.003,200.003,220.003,220.000.31%68,166
Mar 10, 20263,145.003,250.003,125.003,210.003,210.003.05%76,716
Mar 9, 20263,175.003,180.003,025.003,115.003,115.00-1.89%188,753
Mar 6, 20263,125.003,330.003,105.003,175.003,175.00-3.20%235,377
Mar 5, 20263,385.003,415.003,265.003,280.003,280.003.63%119,863
Mar 4, 20263,495.003,500.003,110.003,165.003,165.00-10.34%350,711
Mar 3, 20263,645.003,685.003,500.003,530.003,530.00-4.21%384,722
Feb 27, 20263,810.003,850.003,640.003,685.003,685.00-4.29%280,154
Feb 26, 20263,830.003,875.003,600.003,850.003,850.000.39%282,187
Feb 25, 20263,955.003,955.003,790.003,835.003,835.00-3.52%269,527
Feb 24, 20263,530.004,120.003,515.003,975.003,975.0013.09%967,066
Feb 23, 20263,520.003,560.003,445.003,515.003,515.001.15%169,599
Feb 20, 20263,360.003,530.003,340.003,475.003,475.002.66%214,441
Feb 19, 20263,200.003,460.003,155.003,385.003,385.005.62%302,804
Feb 13, 20263,250.003,265.003,150.003,205.003,205.00-0.93%77,889
Feb 12, 20263,240.003,245.003,170.003,235.003,235.00-73,987
Feb 11, 20263,320.003,320.003,175.003,235.003,235.001.57%94,021
Feb 10, 20263,155.003,315.003,140.003,185.003,185.000.16%285,891
Feb 9, 20263,100.003,235.003,095.003,180.003,180.003.25%215,088
Feb 6, 20263,060.003,085.002,945.003,080.003,080.00-0.32%114,003
Feb 5, 20263,035.003,120.003,010.003,090.003,090.001.81%192,795
Feb 4, 20262,955.003,060.002,925.003,035.003,035.003.23%323,354
Feb 3, 20262,875.002,950.002,840.002,940.002,940.004.26%168,502
Feb 2, 20262,840.002,920.002,795.002,820.002,820.00-0.70%147,314
Jan 30, 20262,890.002,895.002,795.002,840.002,840.00-1.73%123,628
Jan 29, 20262,780.002,930.002,740.002,890.002,890.003.21%203,090
Jan 28, 20262,730.002,835.002,730.002,800.002,800.002.56%185,559
Jan 27, 20262,675.002,730.002,595.002,730.002,730.002.06%237,536
Jan 26, 20262,810.002,810.002,665.002,675.002,675.00-3.60%127,243
Jan 23, 20262,690.002,800.002,690.002,775.002,775.003.16%192,295
Jan 22, 20262,685.002,740.002,660.002,690.002,690.00-0.55%96,346
Jan 21, 20262,705.002,715.002,630.002,705.002,705.00-0.37%96,818
Jan 20, 20262,670.002,735.002,650.002,715.002,715.001.69%131,444