Skip to main content
logo
HL D&I Halla Corporation (KRX:014790)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,160.00
-60.00 (-1.86%)
Mar 16, 2026, 3:30 PM KST

HL D&I Halla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 19, 20262,735.002,735.002,640.002,670.002,670.00-2.20%182,374
Jan 16, 20262,725.002,740.002,650.002,730.002,730.001.30%106,687
Jan 15, 20262,795.002,795.002,670.002,695.002,695.00-3.58%107,150
Jan 14, 20262,840.002,840.002,710.002,795.002,795.00-0.18%153,568
Jan 13, 20262,605.002,840.002,585.002,800.002,800.007.49%347,254
Jan 12, 20262,555.002,630.002,530.002,605.002,605.002.16%73,292
Jan 9, 20262,505.002,570.002,505.002,550.002,550.001.59%34,155
Jan 8, 20262,570.002,575.002,505.002,510.002,510.00-1.76%81,162
Jan 7, 20262,600.002,600.002,500.002,555.002,555.00-0.78%89,243
Jan 6, 20262,605.002,605.002,525.002,575.002,575.000.19%78,883
Jan 5, 20262,615.002,635.002,530.002,570.002,570.00-1.72%108,436
Jan 2, 20262,720.002,735.002,575.002,615.002,615.00-3.15%128,764
Dec 30, 20252,655.002,710.002,615.002,700.002,700.003.05%71,686
Dec 29, 20252,600.002,625.002,565.002,620.002,620.000.96%46,212
Dec 26, 20252,605.002,650.002,555.002,595.002,595.00-0.95%74,215