Skip to main content
logo
HL D&I Halla Corporation (KRX:014790)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,290.00
-60.00 (-2.55%)
Jun 25, 2026, 3:30 PM KST

HL D&I Halla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20262,350.002,395.002,280.002,290.002,290.00-2.55%142,216
Jun 24, 20262,390.002,400.002,290.002,350.002,350.00-1.26%112,328
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%155,106
Jun 19, 20262,740.002,740.002,565.002,615.002,615.00-4.21%60,107
Jun 18, 20262,825.002,845.002,725.002,730.002,730.00-2.15%127,697
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%142,960
Jun 12, 20262,620.002,710.002,590.002,625.002,625.004.58%136,979
Jun 11, 20262,500.002,615.002,415.002,510.002,510.00-0.59%38,894
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%60,139
Jun 8, 20262,595.002,595.002,450.002,535.002,535.00-3.61%101,439
Jun 5, 20262,730.002,730.002,585.002,630.002,630.00-3.66%87,298
Jun 4, 20262,900.002,900.002,685.002,730.002,730.00-0.73%66,581
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%99,432
May 29, 20262,995.003,015.002,860.002,900.002,900.00-3.17%102,320
May 28, 20262,835.003,030.002,710.002,995.002,995.005.64%200,101
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%95,117
May 22, 20262,880.003,175.002,850.002,970.002,970.008.99%426,856
May 21, 20262,710.002,775.002,705.002,725.002,725.002.06%48,238
May 20, 20262,775.002,780.002,635.002,670.002,670.00-3.78%139,206
May 19, 20262,910.002,935.002,720.002,775.002,775.00-4.64%233,355
May 18, 20262,960.002,960.002,815.002,910.002,910.00-1.19%97,324
May 15, 20263,055.003,070.002,920.002,945.002,945.00-3.60%84,633
May 14, 20263,025.003,065.002,970.003,055.003,055.002.35%93,677
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%182,418
May 11, 20263,385.003,385.003,240.003,260.003,260.00-3.69%207,355
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%75,237
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%131,344
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%125,339
Apr 16, 20263,700.003,800.003,560.003,595.003,595.00-0.42%227,206
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%101,243