Skip to main content
logo
HL D&I Halla Corporation (KRX:014790)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,675.00
+15.00 (0.56%)
At close: Dec 19, 2025

HL D&I Halla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 18, 20252,510.002,535.002,445.002,455.002,455.00-2.00%69,838
Nov 17, 20252,460.002,535.002,425.002,505.002,505.002.66%185,807
Nov 14, 20252,435.002,470.002,380.002,440.002,440.00-68,189
Nov 13, 20252,455.002,460.002,430.002,440.002,440.00-59,348
Nov 12, 20252,405.002,465.002,390.002,440.002,440.001.46%67,840
Nov 11, 20252,440.002,470.002,385.002,405.002,405.00-1.43%112,250
Nov 10, 20252,440.002,475.002,410.002,440.002,440.001.04%112,752
Nov 7, 20252,430.002,430.002,350.002,415.002,415.00-0.62%95,683
Nov 6, 20252,395.002,435.002,330.002,430.002,430.003.18%129,532
Nov 5, 20252,395.002,400.002,335.002,355.002,355.00-1.46%128,896
Nov 4, 20252,385.002,410.002,350.002,390.002,390.000.21%135,446
Nov 3, 20252,400.002,405.002,370.002,385.002,385.00-1.04%175,553
Oct 31, 20252,460.002,460.002,370.002,410.002,410.00-2.03%198,059
Oct 30, 20252,455.002,645.002,385.002,460.002,460.000.20%442,387
Oct 29, 20252,485.002,540.002,400.002,455.002,455.00-1.41%314,707
Oct 28, 20252,550.002,560.002,440.002,490.002,490.00-2.16%547,556
Oct 27, 20252,420.003,000.002,420.002,545.002,545.0010.17%8,294,425
Oct 24, 20252,290.002,315.002,270.002,310.002,310.000.87%63,115
Oct 23, 20252,275.002,310.002,275.002,290.002,290.00-0.22%33,705
Oct 22, 20252,290.002,325.002,265.002,295.002,295.00-26,723
Oct 21, 20252,275.002,310.002,265.002,295.002,295.000.88%78,498
Oct 20, 20252,280.002,310.002,245.002,275.002,275.00-1.09%59,489
Oct 17, 20252,320.002,355.002,275.002,300.002,300.00-0.86%51,526
Oct 16, 20252,385.002,385.002,320.002,320.002,320.00-0.43%35,719
Oct 15, 20252,300.002,370.002,300.002,330.002,330.001.30%67,504
Oct 14, 20252,335.002,340.002,285.002,300.002,300.00-1.29%47,470
Oct 13, 20252,330.002,420.002,295.002,330.002,330.00-64,846