Skip to main content
HL D&I Halla Corporation (KRX:014790)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,115.00
-60.00 (-1.89%)
Mar 9, 2026, 3:30 PM KST

HL D&I Halla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 9, 20263,100.003,235.003,095.003,180.003,180.003.25%215,088
Feb 6, 20263,060.003,085.002,945.003,080.003,080.00-0.32%114,003
Feb 5, 20263,035.003,120.003,010.003,090.003,090.001.81%192,795
Feb 4, 20262,955.003,060.002,925.003,035.003,035.003.23%323,354
Feb 3, 20262,875.002,950.002,840.002,940.002,940.004.26%168,502
Feb 2, 20262,840.002,920.002,795.002,820.002,820.00-0.70%147,314
Jan 30, 20262,890.002,895.002,795.002,840.002,840.00-1.73%123,628
Jan 29, 20262,780.002,930.002,740.002,890.002,890.003.21%203,090
Jan 28, 20262,730.002,835.002,730.002,800.002,800.002.56%185,559
Jan 27, 20262,675.002,730.002,595.002,730.002,730.002.06%237,536
Jan 26, 20262,810.002,810.002,665.002,675.002,675.00-3.60%127,243
Jan 23, 20262,690.002,800.002,690.002,775.002,775.003.16%192,295
Jan 22, 20262,685.002,740.002,660.002,690.002,690.00-0.55%96,346
Jan 21, 20262,705.002,715.002,630.002,705.002,705.00-0.37%96,818
Jan 20, 20262,670.002,735.002,650.002,715.002,715.001.69%131,444
Jan 19, 20262,735.002,735.002,640.002,670.002,670.00-2.20%182,374
Jan 16, 20262,725.002,740.002,650.002,730.002,730.001.30%106,687
Jan 15, 20262,795.002,795.002,670.002,695.002,695.00-3.58%107,150
Jan 14, 20262,840.002,840.002,710.002,795.002,795.00-0.18%153,568
Jan 13, 20262,605.002,840.002,585.002,800.002,800.007.49%347,254
Jan 12, 20262,555.002,630.002,530.002,605.002,605.002.16%73,292
Jan 9, 20262,505.002,570.002,505.002,550.002,550.001.59%34,155
Jan 8, 20262,570.002,575.002,505.002,510.002,510.00-1.76%81,162
Jan 7, 20262,600.002,600.002,500.002,555.002,555.00-0.78%89,243
Jan 6, 20262,605.002,605.002,525.002,575.002,575.000.19%78,883
Jan 5, 20262,615.002,635.002,530.002,570.002,570.00-1.72%108,436
Jan 2, 20262,720.002,735.002,575.002,615.002,615.00-3.15%128,764
Dec 30, 20252,655.002,710.002,615.002,700.002,700.003.05%71,686
Dec 29, 20252,600.002,625.002,565.002,620.002,620.000.96%46,212
Dec 26, 20252,605.002,650.002,555.002,595.002,595.00-0.95%74,215
Dec 24, 20252,650.002,675.002,600.002,620.002,620.00-1.13%63,203
Dec 23, 20252,675.002,680.002,630.002,650.002,650.00-0.38%59,928
Dec 22, 20252,675.002,700.002,640.002,660.002,660.00-0.56%78,922
Dec 19, 20252,665.002,725.002,645.002,675.002,675.000.56%83,914
Dec 18, 20252,715.002,720.002,650.002,660.002,660.00-2.03%44,238
Dec 17, 20252,695.002,765.002,690.002,715.002,715.000.74%86,349
Dec 16, 20252,765.002,775.002,690.002,695.002,695.00-2.53%66,094
Dec 15, 20252,825.002,855.002,760.002,765.002,765.00-3.15%73,394
Dec 12, 20252,835.002,940.002,765.002,855.002,855.000.88%103,243
Dec 11, 20252,795.002,925.002,740.002,830.002,830.001.07%160,990
Dec 10, 20252,820.002,830.002,745.002,800.002,800.00-1.41%107,403
Dec 9, 20252,870.002,900.002,770.002,840.002,840.00-1.05%131,273
Dec 8, 20253,000.003,045.002,815.002,870.002,870.00-1.37%407,899
Dec 5, 20252,675.002,965.002,640.002,910.002,910.009.40%717,142
Dec 4, 20252,645.002,680.002,625.002,660.002,660.000.57%91,378
Dec 3, 20252,615.002,650.002,600.002,645.002,645.001.15%58,940
Dec 2, 20252,580.002,640.002,505.002,615.002,615.002.55%131,814
Dec 1, 20252,585.002,585.002,540.002,550.002,550.00-1.35%39,279
Nov 28, 20252,575.002,610.002,540.002,585.002,585.000.78%132,894
Nov 27, 20252,580.002,600.002,560.002,565.002,565.00-0.58%62,793
Nov 26, 20252,545.002,600.002,545.002,580.002,580.001.38%54,013
Nov 25, 20252,610.002,610.002,530.002,545.002,545.00-1.93%74,674
Nov 24, 20252,560.002,610.002,540.002,595.002,595.001.37%113,706
Nov 21, 20252,530.002,570.002,490.002,560.002,560.000.79%131,416
Nov 20, 20252,560.002,560.002,510.002,540.002,540.00-74,947
Nov 19, 20252,455.002,540.002,410.002,540.002,540.003.46%224,679
Nov 18, 20252,510.002,535.002,445.002,455.002,455.00-2.00%69,838
Nov 17, 20252,460.002,535.002,425.002,505.002,505.002.66%185,807
Nov 14, 20252,435.002,470.002,380.002,440.002,440.00-68,189
Nov 13, 20252,455.002,460.002,430.002,440.002,440.00-59,348
Nov 12, 20252,405.002,465.002,390.002,440.002,440.001.46%67,840
Nov 11, 20252,440.002,470.002,385.002,405.002,405.00-1.43%112,250
Nov 10, 20252,440.002,475.002,410.002,440.002,440.001.04%112,752
Nov 7, 20252,430.002,430.002,350.002,415.002,415.00-0.62%95,683
Nov 6, 20252,395.002,435.002,330.002,430.002,430.003.18%129,532
Nov 5, 20252,395.002,400.002,335.002,355.002,355.00-1.46%128,896
Nov 4, 20252,385.002,410.002,350.002,390.002,390.000.21%135,446
Nov 3, 20252,400.002,405.002,370.002,385.002,385.00-1.04%175,553
Oct 31, 20252,460.002,460.002,370.002,410.002,410.00-2.03%198,059
Oct 30, 20252,455.002,645.002,385.002,460.002,460.000.20%442,387
Oct 29, 20252,485.002,540.002,400.002,455.002,455.00-1.41%314,707
Oct 28, 20252,550.002,560.002,440.002,490.002,490.00-2.16%547,556
Oct 27, 20252,420.003,000.002,420.002,545.002,545.0010.17%8,294,425
Oct 24, 20252,290.002,315.002,270.002,310.002,310.000.87%63,115
Oct 23, 20252,275.002,310.002,275.002,290.002,290.00-0.22%33,705
Oct 22, 20252,290.002,325.002,265.002,295.002,295.00-26,723
Oct 21, 20252,275.002,310.002,265.002,295.002,295.000.88%78,498
Oct 20, 20252,280.002,310.002,245.002,275.002,275.00-1.09%59,489
Oct 17, 20252,320.002,355.002,275.002,300.002,300.00-0.86%51,526
Oct 16, 20252,385.002,385.002,320.002,320.002,320.00-0.43%35,719
Oct 15, 20252,300.002,370.002,300.002,330.002,330.001.30%67,504
Oct 14, 20252,335.002,340.002,285.002,300.002,300.00-1.29%47,470
Oct 13, 20252,330.002,420.002,295.002,330.002,330.00-64,846
Oct 10, 20252,370.002,390.002,325.002,330.002,330.00-1.69%49,715