Skip to main content
logo
HL D&I Halla Corporation (KRX:014790)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,840.00
-50.00 (-1.73%)
At close: Jan 30, 2026

HL D&I Halla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 24, 20252,650.002,675.002,600.002,620.002,620.00-1.13%63,203
Dec 23, 20252,675.002,680.002,630.002,650.002,650.00-0.38%59,928
Dec 22, 20252,675.002,700.002,640.002,660.002,660.00-0.56%78,922
Dec 19, 20252,665.002,725.002,645.002,675.002,675.000.56%83,914
Dec 18, 20252,715.002,720.002,650.002,660.002,660.00-2.03%44,238
Dec 17, 20252,695.002,765.002,690.002,715.002,715.000.74%86,349
Dec 16, 20252,765.002,775.002,690.002,695.002,695.00-2.53%66,094
Dec 15, 20252,825.002,855.002,760.002,765.002,765.00-3.15%73,394
Dec 12, 20252,835.002,940.002,765.002,855.002,855.000.88%103,243
Dec 11, 20252,795.002,925.002,740.002,830.002,830.001.07%160,990
Dec 10, 20252,820.002,830.002,745.002,800.002,800.00-1.41%107,403
Dec 9, 20252,870.002,900.002,770.002,840.002,840.00-1.05%131,273
Dec 8, 20253,000.003,045.002,815.002,870.002,870.00-1.37%407,899
Dec 5, 20252,675.002,965.002,640.002,910.002,910.009.40%717,142
Dec 4, 20252,645.002,680.002,625.002,660.002,660.000.57%91,378
Dec 3, 20252,615.002,650.002,600.002,645.002,645.001.15%58,940
Dec 2, 20252,580.002,640.002,505.002,615.002,615.002.55%131,814
Dec 1, 20252,585.002,585.002,540.002,550.002,550.00-1.35%39,279
Nov 28, 20252,575.002,610.002,540.002,585.002,585.000.78%132,894
Nov 27, 20252,580.002,600.002,560.002,565.002,565.00-0.58%62,793
Nov 26, 20252,545.002,600.002,545.002,580.002,580.001.38%54,013
Nov 25, 20252,610.002,610.002,530.002,545.002,545.00-1.93%74,674
Nov 24, 20252,560.002,610.002,540.002,595.002,595.001.37%113,706
Nov 21, 20252,530.002,570.002,490.002,560.002,560.000.79%131,416
Nov 20, 20252,560.002,560.002,510.002,540.002,540.00-74,947
Nov 19, 20252,455.002,540.002,410.002,540.002,540.003.46%224,679