Skip to main content
logo
HL D&I Halla Corporation (KRX:014790)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,545.00
+35.00 (1.00%)
At close: Apr 24, 2026

HL D&I Halla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20263,510.003,560.003,470.003,545.003,545.001.00%74,163
Apr 23, 20263,650.003,650.003,430.003,510.003,510.00-1.13%143,639
Apr 22, 20263,640.003,640.003,490.003,550.003,550.00-1.11%104,628
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%115,365
Apr 17, 20263,610.003,615.003,450.003,600.003,600.000.14%125,199
Apr 16, 20263,700.003,800.003,560.003,595.003,595.00-0.42%226,574
Apr 15, 20263,505.003,660.003,505.003,610.003,610.004.03%92,395
Apr 14, 20263,450.003,540.003,420.003,470.003,470.001.17%82,568
Apr 13, 20263,480.003,550.003,420.003,430.003,430.00-2.83%101,042
Apr 10, 20263,490.003,595.003,395.003,530.003,530.002.02%176,088
Apr 9, 20263,415.003,530.003,395.003,460.003,460.00-1.56%61,265
Apr 8, 20263,285.003,570.003,255.003,515.003,515.008.32%256,207
Apr 7, 20263,260.003,335.003,175.003,245.003,245.00-0.31%57,068
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%90,616
Apr 2, 20263,415.003,550.003,210.003,250.003,250.00-4.83%112,174
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%71,407
Mar 27, 20263,435.003,435.003,270.003,325.003,325.00-3.34%95,878
Mar 26, 20263,450.003,465.003,360.003,440.003,440.00-103,051
Mar 25, 20263,390.003,505.003,335.003,440.003,440.001.18%111,064
Mar 24, 20263,575.003,575.003,220.003,400.003,400.000.15%188,565
Mar 23, 20263,620.003,620.003,310.003,395.003,395.00-6.22%195,635
Mar 20, 20263,205.003,685.003,190.003,620.003,620.0015.29%647,003
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%114,351
Mar 17, 20263,220.003,230.002,950.003,120.003,120.00-1.27%153,709
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%90,909
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%76,716
Mar 9, 20263,175.003,180.003,025.003,115.003,115.00-1.89%188,753
Mar 6, 20263,125.003,330.003,105.003,175.003,175.00-3.20%235,377
Mar 5, 20263,385.003,415.003,265.003,280.003,280.003.63%119,863
Mar 4, 20263,495.003,500.003,110.003,165.003,165.00-10.34%350,711
Mar 3, 20263,645.003,685.003,500.003,530.003,530.00-4.21%384,722
Feb 27, 20263,810.003,850.003,640.003,685.003,685.00-4.29%280,154
Feb 26, 20263,830.003,875.003,600.003,850.003,850.000.39%282,187
Feb 25, 20263,955.003,955.003,790.003,835.003,835.00-3.52%269,527
Feb 24, 20263,530.004,120.003,515.003,975.003,975.0013.09%967,066
Feb 23, 20263,520.003,560.003,445.003,515.003,515.001.15%169,599
Feb 20, 20263,360.003,530.003,340.003,475.003,475.002.66%214,441
Feb 19, 20263,200.003,460.003,155.003,385.003,385.005.62%302,804
Feb 13, 20263,250.003,265.003,150.003,205.003,205.00-0.93%77,889
Feb 12, 20263,240.003,245.003,170.003,235.003,235.00-73,987
Feb 11, 20263,320.003,320.003,175.003,235.003,235.001.57%94,021
Feb 10, 20263,155.003,315.003,140.003,185.003,185.000.16%285,891