Skip to main content
logo
HL D&I Halla Corporation (KRX:014790)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,945.00
-110.00 (-3.60%)
At close: May 15, 2026

HL D&I Halla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20263,055.003,070.002,920.002,945.002,945.00-3.60%84,265
May 14, 20263,025.003,065.002,970.003,055.003,055.002.35%93,715
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%182,788
May 11, 20263,385.003,385.003,240.003,260.003,260.00-3.69%207,802
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%75,332
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%132,715
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%127,409
Apr 16, 20263,700.003,800.003,560.003,595.003,595.00-0.42%228,357
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%101,446
Apr 10, 20263,490.003,595.003,395.003,530.003,530.002.02%177,245
Apr 9, 20263,415.003,530.003,395.003,460.003,460.00-1.56%62,286
Apr 8, 20263,285.003,570.003,255.003,515.003,515.008.32%257,985
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%99,907
Apr 3, 20263,265.003,400.003,235.003,260.003,260.000.31%90,903
Apr 2, 20263,415.003,550.003,210.003,250.003,250.00-4.83%113,165
Apr 1, 20263,245.003,430.003,245.003,415.003,415.005.24%157,290
Mar 31, 20263,210.003,340.003,185.003,245.003,245.00-2.70%73,552
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
Mar 23, 20263,620.003,620.003,310.003,395.003,395.00-6.22%196,696
Mar 20, 20263,205.003,685.003,190.003,620.003,620.0015.29%647,022
Mar 19, 20263,245.003,300.003,115.003,140.003,140.00-2.18%144,251
Mar 18, 20263,170.003,225.003,120.003,210.003,210.002.88%114,911
Mar 17, 20263,220.003,230.002,950.003,120.003,120.00-1.27%153,981
Mar 16, 20263,230.003,240.003,155.003,160.003,160.00-1.86%65,214
Mar 13, 20263,215.003,365.003,135.003,220.003,220.00-0.62%91,330
Mar 12, 20263,270.003,430.003,110.003,240.003,240.000.62%91,415
Mar 11, 20263,200.003,375.003,200.003,220.003,220.000.31%68,166
Mar 10, 20263,145.003,250.003,125.003,210.003,210.003.05%77,531
Mar 9, 20263,175.003,180.003,025.003,115.003,115.00-1.89%189,229
Mar 6, 20263,125.003,330.003,105.003,175.003,175.00-3.20%236,419
Mar 5, 20263,385.003,415.003,265.003,280.003,280.003.63%119,863