Skip to main content
logo
HL D&I Halla Corporation (KRX:014790)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,320.00
-45.00 (-1.90%)
Oct 23, 2026, 3:30 PM KST

HL D&I Halla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,385.002,385.002,265.002,320.002,320.00-1.90%59,481
Oct 22, 20262,365.002,405.002,340.002,365.002,365.000.85%22,265
Oct 21, 20262,295.002,360.002,280.002,345.002,345.003.08%17,254
Oct 20, 20262,320.002,335.002,245.002,275.002,275.00-1.94%48,063
Oct 19, 20262,315.002,360.002,270.002,320.002,320.000.22%45,957
Oct 16, 20262,260.002,375.002,260.002,315.002,315.001.09%36,353
Oct 15, 20262,425.002,425.002,280.002,290.002,290.00-4.38%83,433
Oct 14, 20262,440.002,455.002,385.002,395.002,395.000.21%36,055
Oct 13, 20262,390.002,430.002,350.002,390.002,390.00-1.85%96,011
Oct 12, 20262,460.002,460.002,380.002,435.002,435.00-0.20%31,910
Oct 8, 20262,515.002,515.002,430.002,440.002,440.00-1.81%39,208
Oct 7, 20262,480.002,495.002,465.002,485.002,485.00-28,082
Oct 6, 20262,510.002,520.002,475.002,485.002,485.00-0.60%30,686
Oct 2, 20262,520.002,520.002,485.002,500.002,500.00-25,227
Oct 1, 20262,505.002,510.002,460.002,500.002,500.000.40%35,569
Sep 30, 20262,515.002,530.002,490.002,490.002,490.00-0.99%39,217
Sep 29, 20262,600.002,635.002,500.002,515.002,515.00-2.90%54,092
Sep 28, 20262,480.002,630.002,480.002,590.002,590.005.71%136,254
Sep 23, 20262,490.002,650.002,440.002,450.002,450.00-52,225
Sep 22, 20262,515.002,515.002,450.002,450.002,450.00-0.61%14,992
Sep 21, 20262,505.002,505.002,445.002,465.002,465.00-1.20%19,409
Sep 18, 20262,480.002,510.002,470.002,495.002,495.000.81%23,617
Sep 17, 20262,480.002,480.002,420.002,475.002,475.000.81%19,696
Sep 16, 20262,485.002,495.002,445.002,455.002,455.00-0.81%21,168
Sep 15, 20262,480.002,510.002,450.002,475.002,475.00-1.20%29,475
Sep 14, 20262,530.002,530.002,460.002,505.002,505.00-0.99%32,930
Sep 11, 20262,540.002,540.002,485.002,530.002,530.001.00%41,329
Sep 10, 20262,555.002,555.002,490.002,505.002,505.00-1.96%48,457
Sep 9, 20262,560.002,615.002,530.002,555.002,555.00-0.20%26,711
Sep 8, 20262,560.002,605.002,545.002,560.002,560.00-21,203
Sep 7, 20262,555.002,605.002,540.002,560.002,560.000.20%22,141
Sep 4, 20262,560.002,605.002,550.002,555.002,555.00-11,758
Sep 3, 20262,600.002,605.002,520.002,555.002,555.00-0.97%46,107
Sep 2, 20262,565.002,750.002,450.002,580.002,580.000.39%65,356
Sep 1, 20262,585.002,605.002,530.002,570.002,570.00-0.58%48,340
Aug 31, 20262,600.002,600.002,565.002,585.002,585.00-1.34%40,420
Aug 28, 20262,685.002,685.002,575.002,620.002,620.00-1.13%40,138
Aug 27, 20262,690.002,690.002,600.002,650.002,650.00-0.38%50,108
Aug 26, 20262,545.002,750.002,545.002,660.002,660.006.40%171,420
Aug 25, 20262,480.002,530.002,415.002,500.002,500.000.60%57,477
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%70,531
Aug 20, 20262,480.002,525.002,445.002,525.002,525.001.81%52,586
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%57,524
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%72,105
Aug 10, 20262,510.002,565.002,500.002,540.002,540.002.42%27,328