Skip to main content
logo
HL D&I Halla Corporation (KRX:014790)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,490.00
+40.00 (1.63%)
At close: Sep 2, 2025

HL D&I Halla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20252,490.002,665.002,445.002,575.002,575.004.67%148,688
Sep 5, 20252,475.002,475.002,445.002,460.002,460.000.41%10,097
Sep 4, 20252,495.002,495.002,445.002,450.002,450.00-0.20%23,401
Sep 3, 20252,500.002,500.002,450.002,455.002,455.00-1.41%16,764
Sep 2, 20252,455.002,495.002,430.002,490.002,490.001.63%48,928
Sep 1, 20252,450.002,495.002,425.002,450.002,450.00-41,232
Aug 29, 20252,460.002,500.002,430.002,450.002,450.00-0.41%35,430
Aug 28, 20252,470.002,480.002,450.002,460.002,460.00-0.40%31,020
Aug 27, 20252,520.002,520.002,470.002,470.002,470.00-1.00%20,842
Aug 26, 20252,500.002,525.002,490.002,495.002,495.00-1.38%49,999
Aug 25, 20252,545.002,565.002,520.002,530.002,530.00-0.39%11,884
Aug 22, 20252,550.002,565.002,525.002,540.002,540.00-0.59%27,497
Aug 21, 20252,480.002,555.002,480.002,555.002,555.003.23%19,898
Aug 20, 20252,520.002,530.002,445.002,475.002,475.00-2.17%84,698
Aug 19, 20252,520.002,560.002,520.002,530.002,530.00-11,141
Aug 18, 20252,525.002,600.002,505.002,530.002,530.00-0.78%56,156
Aug 14, 20252,640.002,640.002,530.002,550.002,550.00-1.92%42,318
Aug 13, 20252,670.002,685.002,590.002,600.002,600.00-2.62%77,432
Aug 12, 20252,750.002,750.002,660.002,670.002,670.00-1.84%66,884
Aug 11, 20252,685.002,750.002,625.002,720.002,720.001.30%143,818
Aug 8, 20252,650.003,095.002,585.002,685.002,685.002.68%1,017,264
Aug 7, 20252,650.002,670.002,560.002,615.002,615.000.77%21,392
Aug 6, 20252,575.002,650.002,575.002,595.002,595.000.19%21,513
Aug 5, 20252,570.002,655.002,570.002,590.002,590.000.19%27,487
Aug 4, 20252,590.002,595.002,500.002,585.002,585.001.37%50,517
Aug 1, 20252,620.002,620.002,465.002,550.002,550.00-2.86%53,540
Jul 31, 20252,635.002,670.002,610.002,625.002,625.00-0.19%32,089
Jul 30, 20252,680.002,700.002,630.002,630.002,630.00-1.13%32,967
Jul 29, 20252,595.002,690.002,545.002,660.002,660.005.14%45,322
Jul 28, 20252,710.002,710.002,530.002,530.002,530.00-4.71%50,322
Jul 25, 20252,720.002,720.002,645.002,655.002,655.00-1.48%64,023
Jul 24, 20252,760.002,800.002,630.002,695.002,695.00-0.92%97,068
Jul 23, 20252,750.002,750.002,675.002,720.002,720.000.18%44,324
Jul 22, 20252,770.002,800.002,715.002,715.002,715.00-2.34%36,095
Jul 21, 20252,760.002,800.002,740.002,780.002,780.000.36%29,406
Jul 18, 20252,835.002,850.002,735.002,770.002,770.00-2.29%59,402
Jul 17, 20252,800.002,845.002,740.002,835.002,835.002.16%26,239
Jul 16, 20252,780.002,800.002,740.002,775.002,775.00-0.18%64,765
Jul 15, 20252,805.002,820.002,770.002,780.002,780.00-1.59%28,297
Jul 14, 20252,870.002,890.002,825.002,825.002,825.00-1.05%49,678
Jul 11, 20252,870.002,915.002,835.002,855.002,855.00-0.70%86,648
Jul 10, 20252,810.002,910.002,760.002,875.002,875.002.31%121,283
Jul 9, 20252,720.002,835.002,705.002,810.002,810.003.12%82,770
Jul 8, 20252,735.002,745.002,700.002,725.002,725.00-0.37%55,808
Jul 7, 20252,780.002,835.002,680.002,735.002,735.00-1.26%66,830
Jul 4, 20252,800.002,835.002,765.002,770.002,770.00-1.07%108,889
Jul 3, 20252,720.002,820.002,705.002,800.002,800.003.32%105,267
Jul 2, 20252,800.002,800.002,705.002,710.002,710.00-3.90%67,471
Jul 1, 20252,710.002,835.002,675.002,820.002,820.005.62%154,250
Jun 30, 20252,700.002,745.002,660.002,670.002,670.00-1.66%55,792