Skip to main content
HL D&I Halla Corporation (KRX:014790)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,910.00
+250.00 (9.40%)
At close: Dec 5, 2025

HL D&I Halla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20252,375.002,375.002,340.002,370.002,370.00-0.21%42,289
Oct 1, 20252,390.002,395.002,355.002,375.002,375.00-0.42%16,827
Sep 30, 20252,395.002,395.002,350.002,385.002,385.000.21%15,539
Sep 29, 20252,375.002,395.002,340.002,380.002,380.001.71%23,481
Sep 26, 20252,360.002,375.002,325.002,340.002,340.00-0.64%27,582
Sep 25, 20252,430.002,430.002,315.002,355.002,355.00-0.84%49,115
Sep 24, 20252,375.002,380.002,330.002,375.002,375.00-0.63%59,578
Sep 23, 20252,430.002,430.002,375.002,390.002,390.00-1.65%41,324
Sep 22, 20252,455.002,530.002,425.002,430.002,430.00-1.02%57,567
Sep 19, 20252,505.002,520.002,450.002,455.002,455.00-2.00%53,779
Sep 18, 20252,505.002,540.002,490.002,505.002,505.00-0.20%40,331
Sep 17, 20252,535.002,535.002,495.002,510.002,510.00-0.99%31,589
Sep 16, 20252,565.002,570.002,525.002,535.002,535.00-1.17%59,957
Sep 15, 20252,555.002,610.002,550.002,565.002,565.000.39%33,928
Sep 12, 20252,530.002,580.002,530.002,555.002,555.000.39%43,268
Sep 11, 20252,590.002,590.002,530.002,545.002,545.00-34,879
Sep 10, 20252,540.002,590.002,515.002,545.002,545.000.20%58,282
Sep 9, 20252,575.002,580.002,515.002,540.002,540.00-1.36%71,945
Sep 8, 20252,490.002,665.002,445.002,575.002,575.004.67%148,717
Sep 5, 20252,475.002,475.002,445.002,460.002,460.000.41%9,911
Sep 4, 20252,495.002,495.002,445.002,450.002,450.00-0.20%23,401
Sep 3, 20252,500.002,500.002,450.002,455.002,455.00-1.41%16,574
Sep 2, 20252,455.002,495.002,430.002,490.002,490.001.63%48,576
Sep 1, 20252,450.002,495.002,425.002,450.002,450.00-41,232
Aug 29, 20252,460.002,500.002,430.002,450.002,450.00-0.41%35,430
Aug 28, 20252,470.002,480.002,450.002,460.002,460.00-0.40%30,409
Aug 27, 20252,520.002,520.002,470.002,470.002,470.00-1.00%20,842
Aug 26, 20252,500.002,525.002,490.002,495.002,495.00-1.38%49,217
Aug 25, 20252,545.002,565.002,520.002,530.002,530.00-0.39%11,884
Aug 22, 20252,550.002,565.002,525.002,540.002,540.00-0.59%27,009
Aug 21, 20252,480.002,555.002,480.002,555.002,555.003.23%19,898
Aug 20, 20252,520.002,530.002,445.002,475.002,475.00-2.17%84,698
Aug 19, 20252,520.002,560.002,520.002,530.002,530.00-10,695
Aug 18, 20252,525.002,600.002,505.002,530.002,530.00-0.78%56,156
Aug 14, 20252,640.002,640.002,530.002,550.002,550.00-1.92%42,318
Aug 13, 20252,670.002,685.002,590.002,600.002,600.00-2.62%77,432
Aug 12, 20252,750.002,750.002,660.002,670.002,670.00-1.84%66,884
Aug 11, 20252,685.002,750.002,625.002,720.002,720.001.30%142,822
Aug 8, 20252,650.003,095.002,585.002,685.002,685.002.68%995,298
Aug 7, 20252,650.002,670.002,560.002,615.002,615.000.77%21,392
Aug 6, 20252,575.002,650.002,575.002,595.002,595.000.19%21,354
Aug 5, 20252,570.002,655.002,570.002,590.002,590.000.19%27,487
Aug 4, 20252,590.002,595.002,500.002,585.002,585.001.37%50,246
Aug 1, 20252,620.002,620.002,465.002,550.002,550.00-2.86%53,540
Jul 31, 20252,635.002,670.002,610.002,625.002,625.00-0.19%30,457
Jul 30, 20252,680.002,700.002,630.002,630.002,630.00-1.13%32,967
Jul 29, 20252,595.002,690.002,545.002,660.002,660.005.14%45,277
Jul 28, 20252,710.002,710.002,530.002,530.002,530.00-4.71%50,322
Jul 25, 20252,720.002,720.002,645.002,655.002,655.00-1.48%64,023
Jul 24, 20252,760.002,800.002,630.002,695.002,695.00-0.92%97,068
Jul 23, 20252,750.002,750.002,675.002,720.002,720.000.18%44,324
Jul 22, 20252,770.002,800.002,715.002,715.002,715.00-2.34%36,095
Jul 21, 20252,760.002,800.002,740.002,780.002,780.000.36%29,406
Jul 18, 20252,835.002,850.002,735.002,770.002,770.00-2.29%59,402
Jul 17, 20252,800.002,845.002,740.002,835.002,835.002.16%25,290
Jul 16, 20252,780.002,800.002,740.002,775.002,775.00-0.18%64,765
Jul 15, 20252,805.002,820.002,770.002,780.002,780.00-1.59%28,297
Jul 14, 20252,870.002,890.002,825.002,825.002,825.00-1.05%49,678
Jul 11, 20252,870.002,915.002,835.002,855.002,855.00-0.70%86,057