Skip to main content
logo
HL D&I Halla Corporation (KRX:014790)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,500.00
+15.00 (0.60%)
Aug 25, 2026, 3:30 PM KST

HL D&I Halla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20262,480.002,530.002,415.002,500.002,500.000.60%57,476
Aug 24, 20262,470.002,500.002,430.002,485.002,485.000.61%92,859
Aug 21, 20262,505.002,505.002,420.002,470.002,470.00-2.18%69,514
Aug 20, 20262,480.002,525.002,445.002,525.002,525.001.81%52,568
Aug 19, 20262,485.002,485.002,405.002,480.002,480.00-1.00%76,280
Aug 18, 20262,545.002,570.002,470.002,505.002,505.00-2.72%53,633
Aug 14, 20262,545.002,575.002,500.002,575.002,575.001.58%37,062
Aug 13, 20262,580.002,580.002,480.002,535.002,535.00-0.98%57,515
Aug 12, 20262,590.002,640.002,560.002,560.002,560.00-1.54%62,908
Aug 11, 20262,540.002,650.002,530.002,600.002,600.002.36%72,051
Aug 10, 20262,510.002,565.002,500.002,540.002,540.002.42%27,326
Aug 7, 20262,480.002,520.002,460.002,480.002,480.00-60,036
Aug 6, 20262,475.002,535.002,455.002,480.002,480.000.40%44,409
Aug 5, 20262,455.002,545.002,450.002,470.002,470.000.61%65,084
Aug 4, 20262,390.002,495.002,360.002,455.002,455.004.47%84,514
Aug 3, 20262,355.002,395.002,310.002,350.002,350.001.73%23,387
Jul 31, 20262,295.002,350.002,280.002,310.002,310.003.59%63,444
Jul 30, 20262,235.002,295.002,110.002,230.002,230.000.45%51,041
Jul 29, 20262,375.002,400.002,140.002,220.002,220.00-6.53%167,962
Jul 28, 20262,465.002,495.002,350.002,375.002,375.00-4.81%70,935
Jul 27, 20262,565.002,575.002,470.002,495.002,495.00-2.73%53,980
Jul 24, 20262,645.002,645.002,495.002,565.002,565.00-2.29%68,675
Jul 23, 20262,380.002,645.002,380.002,625.002,625.0011.46%108,842
Jul 22, 20262,420.002,440.002,355.002,355.002,355.00-1.88%31,560
Jul 21, 20262,375.002,415.002,305.002,400.002,400.002.13%37,643
Jul 20, 20262,450.002,455.002,350.002,350.002,350.00-6.00%34,659
Jul 16, 20262,415.002,510.002,385.002,500.002,500.002.67%46,691
Jul 15, 20262,365.002,465.002,365.002,435.002,435.003.18%54,678
Jul 14, 20262,450.002,485.002,305.002,360.002,360.00-3.08%66,776
Jul 13, 20262,620.002,620.002,420.002,435.002,435.00-5.25%153,044
Jul 10, 20262,490.002,605.002,435.002,570.002,570.006.20%54,927
Jul 9, 20262,425.002,490.002,365.002,420.002,420.00-0.21%113,488
Jul 8, 20262,590.002,590.002,410.002,425.002,425.00-6.01%69,064
Jul 7, 20262,710.002,710.002,500.002,580.002,580.00-3.19%213,544
Jul 6, 20262,635.002,710.002,620.002,665.002,665.001.52%116,695
Jul 3, 20262,710.002,710.002,500.002,625.002,625.00-2.05%122,665
Jul 2, 20262,695.002,805.002,615.002,680.002,680.00-0.92%110,414
Jul 1, 20262,505.002,750.002,505.002,705.002,705.008.20%129,200
Jun 30, 20262,620.002,620.002,495.002,500.002,500.00-4.21%124,703
Jun 29, 20262,320.002,635.002,320.002,610.002,610.0012.74%183,600
Jun 26, 20262,325.002,380.002,215.002,315.002,315.001.09%195,650
Jun 25, 20262,350.002,395.002,280.002,290.002,290.00-2.55%142,236
Jun 24, 20262,390.002,400.002,290.002,350.002,350.00-1.26%112,329
Jun 23, 20262,495.002,500.002,375.002,380.002,380.00-4.61%63,006
Jun 22, 20262,665.002,665.002,490.002,495.002,495.00-4.59%155,109
Jun 19, 20262,740.002,740.002,565.002,615.002,615.00-4.21%60,183
Jun 18, 20262,825.002,845.002,725.002,730.002,730.00-2.15%128,095
Jun 17, 20262,910.002,970.002,775.002,790.002,790.000.18%73,083
Jun 16, 20262,800.002,865.002,745.002,785.002,785.001.46%111,576
Jun 15, 20262,650.003,100.002,650.002,745.002,745.004.57%143,147