Hallacast Co.,Ltd (KOSDAQ:125490)
South Korea
· Delayed Price · Currency is KRW 15,930
+130 (0.82%)
At close: Mar 6, 2026
Hallacast Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15,400.00 | 16,540.00 | 15,310.00 | 15,930.00 | 15,930.00 | 0.82% | 772,548 |
| Mar 5, 2026 | 14,100.00 | 16,120.00 | 14,090.00 | 15,800.00 | 15,800.00 | 18.89% | 2,192,291 |
| Mar 4, 2026 | 15,460.00 | 15,980.00 | 12,890.00 | 13,290.00 | 13,290.00 | -17.50% | 2,474,719 |
| Mar 3, 2026 | 17,050.00 | 17,490.00 | 16,110.00 | 16,110.00 | 16,110.00 | -8.88% | 1,371,011 |
| Feb 27, 2026 | 17,720.00 | 18,050.00 | 17,050.00 | 17,680.00 | 17,680.00 | -0.67% | 1,363,121 |
| Feb 26, 2026 | 18,110.00 | 18,590.00 | 17,680.00 | 17,800.00 | 17,800.00 | -1.11% | 2,028,794 |
| Feb 25, 2026 | 17,850.00 | 18,390.00 | 17,500.00 | 18,000.00 | 18,000.00 | 1.81% | 2,042,081 |
| Feb 24, 2026 | 17,290.00 | 17,720.00 | 16,670.00 | 17,680.00 | 17,680.00 | 2.37% | 1,778,341 |
| Feb 23, 2026 | 18,300.00 | 18,510.00 | 16,890.00 | 17,270.00 | 17,270.00 | -5.63% | 2,681,656 |
| Feb 20, 2026 | 19,120.00 | 19,140.00 | 18,220.00 | 18,300.00 | 18,300.00 | -4.24% | 2,110,138 |
| Feb 19, 2026 | 19,140.00 | 19,330.00 | 18,490.00 | 19,110.00 | 19,110.00 | -0.10% | 1,221,311 |
| Feb 13, 2026 | 19,550.00 | 20,000.00 | 19,080.00 | 19,130.00 | 19,130.00 | -4.35% | 992,331 |
| Feb 12, 2026 | 19,970.00 | 20,400.00 | 19,080.00 | 20,000.00 | 20,000.00 | 0.30% | 1,719,216 |
| Feb 11, 2026 | 21,350.00 | 21,350.00 | 19,790.00 | 19,940.00 | 19,940.00 | -4.82% | 1,321,091 |
| Feb 10, 2026 | 21,050.00 | 22,250.00 | 20,750.00 | 20,950.00 | 20,950.00 | 2.95% | 2,401,231 |
| Feb 9, 2026 | 19,930.00 | 20,600.00 | 19,510.00 | 20,350.00 | 20,350.00 | 5.44% | 1,075,306 |
| Feb 6, 2026 | 19,560.00 | 19,910.00 | 18,630.00 | 19,300.00 | 19,300.00 | -7.21% | 1,338,918 |
| Feb 5, 2026 | 21,850.00 | 22,400.00 | 20,450.00 | 20,800.00 | 20,800.00 | -8.77% | 1,513,720 |
| Feb 4, 2026 | 23,500.00 | 24,100.00 | 21,850.00 | 22,800.00 | 22,800.00 | 1.56% | 2,333,763 |
| Feb 3, 2026 | 23,050.00 | 23,100.00 | 21,550.00 | 22,450.00 | 22,450.00 | 0.67% | 2,681,629 |
| Feb 2, 2026 | 24,300.00 | 25,350.00 | 21,400.00 | 22,300.00 | 22,300.00 | -7.08% | 5,592,475 |
| Jan 30, 2026 | 20,750.00 | 24,700.00 | 20,400.00 | 24,000.00 | 24,000.00 | 24.80% | 17,048,075 |
| Jan 29, 2026 | 19,030.00 | 19,420.00 | 18,530.00 | 19,230.00 | 19,230.00 | 1.48% | 1,454,235 |
| Jan 28, 2026 | 18,800.00 | 19,270.00 | 18,600.00 | 18,950.00 | 18,950.00 | 2.10% | 1,081,188 |
| Jan 27, 2026 | 18,970.00 | 19,060.00 | 18,520.00 | 18,560.00 | 18,560.00 | -3.33% | 873,025 |
| Jan 26, 2026 | 18,390.00 | 19,760.00 | 18,020.00 | 19,200.00 | 19,200.00 | 2.62% | 1,715,303 |
| Jan 23, 2026 | 19,310.00 | 19,790.00 | 18,500.00 | 18,710.00 | 18,710.00 | -1.78% | 1,378,398 |
| Jan 22, 2026 | 20,500.00 | 20,500.00 | 19,020.00 | 19,050.00 | 19,050.00 | -4.70% | 1,542,596 |
| Jan 21, 2026 | 18,860.00 | 20,450.00 | 18,850.00 | 19,990.00 | 19,990.00 | 0.45% | 2,866,816 |
| Jan 20, 2026 | 21,750.00 | 21,850.00 | 19,200.00 | 19,900.00 | 19,900.00 | -4.56% | 2,931,613 |
| Jan 19, 2026 | 19,400.00 | 21,900.00 | 19,100.00 | 20,850.00 | 20,850.00 | 9.68% | 7,312,181 |
| Jan 16, 2026 | 20,050.00 | 20,350.00 | 18,900.00 | 19,010.00 | 19,010.00 | -3.31% | 2,364,244 |
| Jan 15, 2026 | 18,150.00 | 19,990.00 | 18,000.00 | 19,660.00 | 19,660.00 | 6.91% | 5,534,193 |
| Jan 14, 2026 | 19,460.00 | 19,470.00 | 18,130.00 | 18,390.00 | 18,390.00 | -1.34% | 1,831,595 |
| Jan 13, 2026 | 17,510.00 | 18,940.00 | 17,320.00 | 18,640.00 | 18,640.00 | 9.07% | 3,944,417 |
| Jan 12, 2026 | 17,630.00 | 17,980.00 | 16,810.00 | 17,090.00 | 17,090.00 | -2.01% | 1,177,850 |
| Jan 9, 2026 | 17,930.00 | 18,160.00 | 17,070.00 | 17,440.00 | 17,440.00 | -2.24% | 1,697,435 |
| Jan 8, 2026 | 19,240.00 | 19,250.00 | 17,820.00 | 17,840.00 | 17,840.00 | -6.01% | 1,516,191 |
| Jan 7, 2026 | 19,000.00 | 19,620.00 | 18,250.00 | 18,980.00 | 18,980.00 | 1.23% | 2,856,976 |
| Jan 6, 2026 | 19,660.00 | 20,500.00 | 18,420.00 | 18,750.00 | 18,750.00 | -0.05% | 4,149,488 |
| Jan 5, 2026 | 19,400.00 | 19,420.00 | 18,000.00 | 18,760.00 | 18,760.00 | -4.77% | 2,294,658 |
| Jan 2, 2026 | 19,170.00 | 20,500.00 | 19,160.00 | 19,700.00 | 19,700.00 | 1.81% | 4,210,112 |
| Dec 30, 2025 | 21,350.00 | 21,400.00 | 19,210.00 | 19,350.00 | 19,350.00 | -9.37% | 7,101,464 |
| Dec 29, 2025 | 18,030.00 | 21,650.00 | 18,030.00 | 21,350.00 | 21,350.00 | 16.54% | 20,497,410 |
| Dec 26, 2025 | 19,100.00 | 20,050.00 | 18,090.00 | 18,320.00 | 18,320.00 | -2.19% | 12,281,500 |
| Dec 24, 2025 | 17,070.00 | 20,000.00 | 17,060.00 | 18,730.00 | 18,730.00 | 11.69% | 23,578,080 |
| Dec 23, 2025 | 17,170.00 | 18,140.00 | 16,700.00 | 16,770.00 | 16,770.00 | -3.01% | 4,360,954 |
| Dec 22, 2025 | 17,110.00 | 17,760.00 | 16,760.00 | 17,290.00 | 17,290.00 | 1.89% | 4,030,465 |
| Dec 19, 2025 | 16,910.00 | 17,320.00 | 16,260.00 | 16,970.00 | 16,970.00 | 0.65% | 4,098,432 |
| Dec 18, 2025 | 15,890.00 | 17,240.00 | 15,850.00 | 16,860.00 | 16,860.00 | 2.93% | 6,863,024 |
| Dec 17, 2025 | 18,440.00 | 18,820.00 | 16,050.00 | 16,380.00 | 16,380.00 | -10.25% | 5,489,315 |
| Dec 16, 2025 | 20,300.00 | 20,700.00 | 17,740.00 | 18,250.00 | 18,250.00 | -7.64% | 6,782,039 |
| Dec 15, 2025 | 17,500.00 | 20,050.00 | 17,250.00 | 19,760.00 | 19,760.00 | 10.02% | 13,833,510 |
| Dec 12, 2025 | 17,210.00 | 18,210.00 | 17,210.00 | 17,960.00 | 17,960.00 | 4.36% | 5,531,201 |
| Dec 11, 2025 | 18,000.00 | 18,750.00 | 17,100.00 | 17,210.00 | 17,210.00 | -4.02% | 4,753,274 |
| Dec 10, 2025 | 18,050.00 | 18,620.00 | 17,520.00 | 17,930.00 | 17,930.00 | -0.28% | 4,046,631 |
| Dec 9, 2025 | 17,910.00 | 19,160.00 | 17,870.00 | 17,980.00 | 17,980.00 | -1.69% | 6,316,727 |
| Dec 8, 2025 | 19,600.00 | 19,600.00 | 18,090.00 | 18,290.00 | 18,290.00 | -6.01% | 5,467,847 |
| Dec 5, 2025 | 18,500.00 | 20,900.00 | 17,610.00 | 19,460.00 | 19,460.00 | 6.16% | 23,744,590 |
| Dec 4, 2025 | 16,720.00 | 19,200.00 | 16,430.00 | 18,330.00 | 18,330.00 | 17.73% | 26,816,057 |
| Dec 3, 2025 | 15,440.00 | 15,870.00 | 15,250.00 | 15,570.00 | 15,570.00 | 1.10% | 5,054,181 |
| Dec 2, 2025 | 15,770.00 | 16,210.00 | 14,850.00 | 15,400.00 | 15,400.00 | -1.09% | 8,298,417 |
| Dec 1, 2025 | 14,310.00 | 16,370.00 | 14,120.00 | 15,570.00 | 15,570.00 | 11.45% | 25,443,379 |
| Nov 28, 2025 | 12,900.00 | 14,450.00 | 12,580.00 | 13,970.00 | 13,970.00 | 11.58% | 29,490,493 |
| Nov 27, 2025 | 11,070.00 | 13,140.00 | 10,910.00 | 12,520.00 | 12,520.00 | 14.86% | 27,010,020 |
| Nov 26, 2025 | 11,420.00 | 11,910.00 | 10,700.00 | 10,900.00 | 10,900.00 | -5.38% | 3,955,320 |
| Nov 25, 2025 | 11,200.00 | 11,850.00 | 11,070.00 | 11,520.00 | 11,520.00 | 2.86% | 7,045,993 |
| Nov 24, 2025 | 10,190.00 | 11,250.00 | 10,040.00 | 11,200.00 | 11,200.00 | 11.55% | 14,016,810 |
| Nov 21, 2025 | 9,380.00 | 10,700.00 | 9,340.00 | 10,040.00 | 10,040.00 | 2.55% | 10,685,307 |
| Nov 20, 2025 | 9,760.00 | 10,420.00 | 9,650.00 | 9,790.00 | 9,790.00 | 0.51% | 7,758,582 |
| Nov 19, 2025 | 9,000.00 | 10,390.00 | 8,600.00 | 9,740.00 | 9,740.00 | 10.56% | 14,969,400 |
| Nov 18, 2025 | 9,130.00 | 9,280.00 | 8,600.00 | 8,810.00 | 8,810.00 | -4.86% | 1,431,660 |
| Nov 17, 2025 | 9,700.00 | 9,880.00 | 9,170.00 | 9,260.00 | 9,260.00 | -1.70% | 1,004,874 |
| Nov 14, 2025 | 9,430.00 | 9,640.00 | 9,340.00 | 9,420.00 | 9,420.00 | -3.29% | 927,156 |
| Nov 13, 2025 | 9,760.00 | 9,860.00 | 9,380.00 | 9,740.00 | 9,740.00 | -0.41% | 1,519,141 |
| Nov 12, 2025 | 10,080.00 | 10,150.00 | 9,670.00 | 9,780.00 | 9,780.00 | -3.07% | 1,314,693 |
| Nov 11, 2025 | 10,380.00 | 10,650.00 | 9,880.00 | 10,090.00 | 10,090.00 | -2.23% | 1,511,316 |
| Nov 10, 2025 | 10,200.00 | 10,590.00 | 9,770.00 | 10,320.00 | 10,320.00 | 2.89% | 1,978,766 |
| Nov 7, 2025 | 9,890.00 | 10,330.00 | 9,730.00 | 10,030.00 | 10,030.00 | -2.15% | 1,874,862 |
| Nov 6, 2025 | 10,950.00 | 11,200.00 | 10,100.00 | 10,250.00 | 10,250.00 | -3.76% | 2,189,922 |
| Nov 5, 2025 | 11,210.00 | 11,330.00 | 10,340.00 | 10,650.00 | 10,650.00 | -7.55% | 2,972,272 |
| Nov 4, 2025 | 12,170.00 | 12,170.00 | 11,250.00 | 11,520.00 | 11,520.00 | -5.34% | 3,090,500 |
| Nov 3, 2025 | 11,850.00 | 12,800.00 | 11,650.00 | 12,170.00 | 12,170.00 | 2.96% | 5,920,503 |
| Oct 31, 2025 | 12,450.00 | 12,770.00 | 11,590.00 | 11,820.00 | 11,820.00 | -2.31% | 5,186,348 |
| Oct 30, 2025 | 12,900.00 | 13,130.00 | 11,850.00 | 12,100.00 | 12,100.00 | -5.47% | 4,698,083 |
| Oct 29, 2025 | 12,880.00 | 13,290.00 | 12,730.00 | 12,800.00 | 12,800.00 | 0.55% | 5,170,418 |
| Oct 28, 2025 | 12,960.00 | 13,800.00 | 12,660.00 | 12,730.00 | 12,730.00 | -0.47% | 10,008,310 |
| Oct 27, 2025 | 13,350.00 | 13,600.00 | 12,700.00 | 12,790.00 | 12,790.00 | -2.96% | 4,233,188 |
| Oct 24, 2025 | 13,510.00 | 13,880.00 | 13,160.00 | 13,180.00 | 13,180.00 | -1.27% | 6,456,016 |
| Oct 23, 2025 | 12,530.00 | 14,190.00 | 12,350.00 | 13,350.00 | 13,350.00 | 5.45% | 26,688,840 |
| Oct 22, 2025 | 12,630.00 | 13,670.00 | 12,120.00 | 12,660.00 | 12,660.00 | 1.61% | 15,706,550 |
| Oct 21, 2025 | 13,100.00 | 13,190.00 | 12,350.00 | 12,460.00 | 12,460.00 | -2.96% | 10,202,610 |
| Oct 20, 2025 | 11,620.00 | 13,590.00 | 11,360.00 | 12,840.00 | 12,840.00 | 12.63% | 40,286,280 |
| Oct 17, 2025 | 11,300.00 | 12,250.00 | 11,050.00 | 11,400.00 | 11,400.00 | -1.13% | 15,869,530 |
| Oct 16, 2025 | 11,300.00 | 12,050.00 | 10,810.00 | 11,530.00 | 11,530.00 | 5.39% | 39,369,870 |
| Oct 15, 2025 | 8,800.00 | 10,940.00 | 8,690.00 | 10,940.00 | 10,940.00 | 29.93% | 56,246,460 |
| Oct 14, 2025 | 9,020.00 | 9,780.00 | 8,400.00 | 8,420.00 | 8,420.00 | -4.32% | 20,735,560 |
| Oct 13, 2025 | 8,200.00 | 8,910.00 | 8,140.00 | 8,800.00 | 8,800.00 | 3.29% | 11,732,120 |
| Oct 10, 2025 | 7,730.00 | 8,820.00 | 7,680.00 | 8,520.00 | 8,520.00 | 10.65% | 16,206,980 |
| Oct 2, 2025 | 8,400.00 | 8,430.00 | 7,700.00 | 7,700.00 | 7,700.00 | -6.44% | 4,712,041 |