Skip to main content
logo
HL D&I Halla Corporation (KRX:014790)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,355.00
-35.00 (-1.46%)
At close: Nov 5, 2025

HL D&I Halla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20252,395.002,400.002,335.002,355.002,355.00-1.46%130,604
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%201,083
Oct 30, 20252,455.002,645.002,385.002,460.002,460.000.20%443,524
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%561,496
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%78,743
Oct 20, 20252,280.002,310.002,245.002,275.002,275.00-1.09%60,144
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%67,851
Oct 14, 20252,335.002,340.002,285.002,300.002,300.00-1.29%47,470
Oct 13, 20252,330.002,420.002,295.002,330.002,330.00-64,970
Oct 10, 20252,370.002,390.002,325.002,330.002,330.00-1.69%49,715
Oct 2, 20252,375.002,375.002,340.002,370.002,370.00-0.21%42,473
Oct 1, 20252,390.002,395.002,355.002,375.002,375.00-0.42%17,175
Sep 30, 20252,395.002,395.002,350.002,385.002,385.000.21%15,539
Sep 29, 20252,375.002,395.002,340.002,380.002,380.001.71%23,524
Sep 26, 20252,360.002,375.002,325.002,340.002,340.00-0.64%27,582
Sep 25, 20252,430.002,430.002,315.002,355.002,355.00-0.84%49,115
Sep 24, 20252,375.002,380.002,330.002,375.002,375.00-0.63%60,576
Sep 23, 20252,430.002,430.002,375.002,390.002,390.00-1.65%42,037
Sep 22, 20252,455.002,530.002,425.002,430.002,430.00-1.02%57,567
Sep 19, 20252,505.002,520.002,450.002,455.002,455.00-2.00%53,779
Sep 18, 20252,505.002,540.002,490.002,505.002,505.00-0.20%40,965
Sep 17, 20252,535.002,535.002,495.002,510.002,510.00-0.99%31,849
Sep 16, 20252,565.002,570.002,525.002,535.002,535.00-1.17%60,352
Sep 15, 20252,555.002,610.002,550.002,565.002,565.000.39%33,961
Sep 12, 20252,530.002,580.002,530.002,555.002,555.000.39%43,583
Sep 11, 20252,590.002,590.002,530.002,545.002,545.00-39,825
Sep 10, 20252,540.002,590.002,515.002,545.002,545.000.20%58,879
Sep 9, 20252,575.002,580.002,515.002,540.002,540.00-1.36%71,945
Sep 8, 20252,490.002,665.002,445.002,575.002,575.004.67%148,717
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