Skip to main content
logo
HL D&I Halla Corporation (KRX:014790)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,485.00
+30.00 (1.22%)
Last updated: Aug 5, 2026, 12:50 PM KST

HL D&I Halla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20262,455.002,545.002,455.002,525.00-2.85%28,568
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
Jun 12, 20262,620.002,710.002,590.002,625.002,625.004.58%137,059
Jun 11, 20262,500.002,615.002,415.002,510.002,510.00-0.59%39,211
Jun 10, 20262,520.002,585.002,410.002,525.002,525.000.60%165,036
Jun 9, 20262,540.002,660.002,505.002,510.002,510.00-0.99%60,369
Jun 8, 20262,595.002,595.002,450.002,535.002,535.00-3.61%101,442
Jun 5, 20262,730.002,730.002,585.002,630.002,630.00-3.66%87,343
Jun 4, 20262,900.002,900.002,685.002,730.002,730.00-0.73%66,583
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%99,433
May 29, 20262,995.003,015.002,860.002,900.002,900.00-3.17%102,565
May 28, 20262,835.003,030.002,710.002,995.002,995.005.64%200,262
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%95,897