Skip to main content
logo
HL D&I Halla Corporation (KRX:014790)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,630.00
-100.00 (-3.66%)
Jun 5, 2026, 3:30 PM KST

HL D&I Halla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262,730.002,730.002,585.002,630.002,630.00-3.66%87,298
Jun 4, 20262,900.002,900.002,685.002,730.002,730.00-0.73%66,581
Jun 2, 20262,760.002,790.002,600.002,750.002,750.00-1.79%123,035
Jun 1, 20262,875.002,910.002,750.002,800.002,800.00-3.45%99,432
May 29, 20262,995.003,015.002,860.002,900.002,900.00-3.17%102,320
May 28, 20262,835.003,030.002,710.002,995.002,995.005.64%200,101
May 27, 20262,875.002,955.002,760.002,835.002,835.00-1.39%118,764
May 26, 20263,010.003,110.002,860.002,875.002,875.00-3.20%95,117
May 22, 20262,880.003,175.002,850.002,970.002,970.008.99%426,856
May 21, 20262,710.002,775.002,705.002,725.002,725.002.06%48,238
May 20, 20262,775.002,780.002,635.002,670.002,670.00-3.78%139,206
May 19, 20262,910.002,935.002,720.002,775.002,775.00-4.64%233,355
May 18, 20262,960.002,960.002,815.002,910.002,910.00-1.19%97,324
May 15, 20263,055.003,070.002,920.002,945.002,945.00-3.60%84,633
May 14, 20263,025.003,065.002,970.003,055.003,055.002.35%93,677
May 13, 20263,120.003,120.002,985.002,985.002,985.00-3.40%93,365
May 12, 20263,290.003,290.003,040.003,090.003,090.00-5.21%182,418
May 11, 20263,385.003,385.003,240.003,260.003,260.00-3.69%207,355
May 8, 20263,510.003,515.003,375.003,385.003,385.00-3.56%83,576
May 7, 20263,410.003,570.003,410.003,510.003,510.003.54%133,646
May 6, 20263,485.003,485.003,360.003,390.003,390.00-1.74%186,774
May 4, 20263,560.003,585.003,435.003,450.003,450.00-2.82%118,692
Apr 30, 20263,675.003,675.003,515.003,550.003,550.00-2.47%104,136
Apr 29, 20263,590.003,670.003,465.003,640.003,640.001.39%106,887
Apr 28, 20263,530.003,645.003,530.003,590.003,590.001.70%160,816
Apr 27, 20263,580.003,740.003,480.003,530.003,530.00-0.42%232,254
Apr 24, 20263,510.003,560.003,470.003,545.003,545.001.00%75,237
Apr 23, 20263,650.003,650.003,430.003,510.003,510.00-1.13%144,088
Apr 22, 20263,640.003,640.003,490.003,550.003,550.00-1.11%104,872
Apr 21, 20263,585.003,740.003,585.003,590.003,590.000.14%131,344
Apr 20, 20263,600.003,655.003,505.003,585.003,585.00-0.42%115,411
Apr 17, 20263,610.003,615.003,450.003,600.003,600.000.14%125,339
Apr 16, 20263,700.003,800.003,560.003,595.003,595.00-0.42%227,206
Apr 15, 20263,505.003,660.003,505.003,610.003,610.004.03%92,485
Apr 14, 20263,450.003,540.003,420.003,470.003,470.001.17%82,573
Apr 13, 20263,480.003,550.003,420.003,430.003,430.00-2.83%101,243
Apr 10, 20263,490.003,595.003,395.003,530.003,530.002.02%176,333
Apr 9, 20263,415.003,530.003,395.003,460.003,460.00-1.56%61,565
Apr 8, 20263,285.003,570.003,255.003,515.003,515.008.32%256,648
Apr 7, 20263,260.003,335.003,175.003,245.003,245.00-0.31%57,073
Apr 6, 20263,310.003,315.003,210.003,255.003,255.00-0.15%99,041
Apr 3, 20263,265.003,400.003,235.003,260.003,260.000.31%90,645
Apr 2, 20263,415.003,550.003,210.003,250.003,250.00-4.83%112,680
Apr 1, 20263,245.003,430.003,245.003,415.003,415.005.24%155,512
Mar 31, 20263,210.003,340.003,185.003,245.003,245.00-2.70%72,087
Mar 30, 20263,280.003,335.003,165.003,335.003,335.000.30%71,408
Mar 27, 20263,435.003,435.003,270.003,325.003,325.00-3.34%95,882
Mar 26, 20263,450.003,465.003,360.003,440.003,440.00-103,096
Mar 25, 20263,390.003,505.003,335.003,440.003,440.001.18%111,116
Mar 24, 20263,575.003,575.003,220.003,400.003,400.000.15%188,696