Hallacast Co.,Ltd (KOSDAQ:125490)
South Korea
· Delayed Price · Currency is KRW 17,480
+780 (4.67%)
At close: Apr 28, 2026
Hallacast Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16,850.00 | 17,970.00 | 16,270.00 | 17,480.00 | 17,480.00 | 4.67% | 3,524,101 |
| Apr 27, 2026 | 15,950.00 | 17,370.00 | 15,930.00 | 16,700.00 | 16,700.00 | 6.10% | 3,282,159 |
| Apr 24, 2026 | 15,560.00 | 16,150.00 | 15,220.00 | 15,740.00 | 15,740.00 | 1.29% | 1,022,185 |
| Apr 23, 2026 | 16,550.00 | 16,570.00 | 15,270.00 | 15,540.00 | 15,540.00 | -4.60% | 1,227,522 |
| Apr 22, 2026 | 16,090.00 | 16,480.00 | 15,540.00 | 16,290.00 | 16,290.00 | 1.31% | 1,354,449 |
| Apr 21, 2026 | 16,010.00 | 16,240.00 | 15,570.00 | 16,080.00 | 16,080.00 | 2.94% | 1,696,592 |
| Apr 20, 2026 | 14,590.00 | 16,360.00 | 14,210.00 | 15,620.00 | 15,620.00 | 8.02% | 3,228,098 |
| Apr 17, 2026 | 14,500.00 | 14,580.00 | 14,010.00 | 14,460.00 | 14,460.00 | 2.48% | 814,593 |
| Apr 16, 2026 | 14,240.00 | 14,410.00 | 13,810.00 | 14,110.00 | 14,110.00 | 2.69% | 863,330 |
| Apr 15, 2026 | 13,790.00 | 13,890.00 | 13,450.00 | 13,740.00 | 13,740.00 | 2.23% | 788,586 |
| Apr 14, 2026 | 13,340.00 | 13,770.00 | 13,160.00 | 13,440.00 | 13,440.00 | 2.91% | 903,117 |
| Apr 13, 2026 | 12,890.00 | 13,250.00 | 12,850.00 | 13,060.00 | 13,060.00 | -2.17% | 459,060 |
| Apr 10, 2026 | 13,700.00 | 13,700.00 | 13,080.00 | 13,350.00 | 13,350.00 | 0.83% | 813,796 |
| Apr 9, 2026 | 14,240.00 | 14,330.00 | 13,100.00 | 13,240.00 | 13,240.00 | -7.67% | 843,281 |
| Apr 8, 2026 | 14,000.00 | 14,450.00 | 13,900.00 | 14,340.00 | 14,340.00 | 8.64% | 722,562 |
| Apr 7, 2026 | 13,720.00 | 14,230.00 | 13,020.00 | 13,200.00 | 13,200.00 | -2.94% | 613,727 |
| Apr 6, 2026 | 13,900.00 | 14,220.00 | 13,430.00 | 13,600.00 | 13,600.00 | -2.79% | 389,723 |
| Apr 3, 2026 | 14,300.00 | 14,640.00 | 13,800.00 | 13,990.00 | 13,990.00 | 1.38% | 489,130 |
| Apr 2, 2026 | 16,250.00 | 16,280.00 | 13,640.00 | 13,800.00 | 13,800.00 | -10.62% | 1,374,272 |
| Apr 1, 2026 | 13,850.00 | 15,615.00 | 13,850.00 | 15,440.00 | 15,440.00 | 15.74% | 1,173,709 |
| Mar 31, 2026 | 14,010.00 | 14,500.00 | 13,340.00 | 13,340.00 | 13,340.00 | -6.71% | 1,220,066 |
| Mar 30, 2026 | 14,700.00 | 14,780.00 | 13,950.00 | 14,300.00 | 14,300.00 | -7.56% | 942,923 |
| Mar 27, 2026 | 15,120.00 | 15,750.00 | 14,950.00 | 15,470.00 | 15,470.00 | -0.45% | 386,277 |
| Mar 26, 2026 | 16,410.00 | 16,450.00 | 15,530.00 | 15,540.00 | 15,540.00 | -4.31% | 651,221 |
| Mar 25, 2026 | 16,790.00 | 16,950.00 | 16,100.00 | 16,240.00 | 16,240.00 | -2.29% | 763,243 |
| Mar 24, 2026 | 16,010.00 | 17,550.00 | 15,990.00 | 16,620.00 | 16,620.00 | 6.40% | 1,895,438 |
| Mar 23, 2026 | 16,600.00 | 16,600.00 | 15,610.00 | 15,620.00 | 15,620.00 | -8.87% | 709,119 |
| Mar 20, 2026 | 16,300.00 | 17,310.00 | 16,100.00 | 17,140.00 | 17,140.00 | 5.41% | 966,006 |
| Mar 19, 2026 | 16,400.00 | 16,740.00 | 16,140.00 | 16,260.00 | 16,260.00 | -2.28% | 331,919 |
| Mar 18, 2026 | 16,550.00 | 17,000.00 | 16,390.00 | 16,640.00 | 16,640.00 | 1.96% | 545,604 |
| Mar 17, 2026 | 16,650.00 | 17,240.00 | 16,310.00 | 16,320.00 | 16,320.00 | -1.45% | 614,607 |
| Mar 16, 2026 | 15,800.00 | 16,740.00 | 15,600.00 | 16,560.00 | 16,560.00 | 5.01% | 990,580 |
| Mar 13, 2026 | 15,930.00 | 16,100.00 | 15,570.00 | 15,770.00 | 15,770.00 | -3.67% | 588,196 |
| Mar 12, 2026 | 15,500.00 | 16,960.00 | 15,490.00 | 16,370.00 | 16,370.00 | 4.33% | 1,537,376 |
| Mar 11, 2026 | 16,390.00 | 16,440.00 | 15,410.00 | 15,690.00 | 15,690.00 | -0.38% | 910,806 |
| Mar 10, 2026 | 15,480.00 | 15,810.00 | 15,040.00 | 15,750.00 | 15,750.00 | 7.22% | 714,814 |
| Mar 9, 2026 | 14,600.00 | 15,100.00 | 13,870.00 | 14,690.00 | 14,690.00 | -7.78% | 763,596 |
| 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 |