Skip to main content
HL D&I Halla Corporation (KRX:014790)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,635.00
+45.00 (1.25%)
Apr 29, 2026, 1:10 PM KST

HL D&I Halla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,530.003,645.003,530.003,590.003,590.001.70%160,756
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%74,163
Apr 23, 20263,650.003,650.003,430.003,510.003,510.00-1.13%143,639
Apr 22, 20263,640.003,640.003,490.003,550.003,550.00-1.11%104,628
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%115,365
Apr 17, 20263,610.003,615.003,450.003,600.003,600.000.14%125,199
Apr 16, 20263,700.003,800.003,560.003,595.003,595.00-0.42%226,574
Apr 15, 20263,505.003,660.003,505.003,610.003,610.004.03%92,395
Apr 14, 20263,450.003,540.003,420.003,470.003,470.001.17%82,568
Apr 13, 20263,480.003,550.003,420.003,430.003,430.00-2.83%101,042
Apr 10, 20263,490.003,595.003,395.003,530.003,530.002.02%176,088
Apr 9, 20263,415.003,530.003,395.003,460.003,460.00-1.56%61,265
Apr 8, 20263,285.003,570.003,255.003,515.003,515.008.32%256,207
Apr 7, 20263,260.003,335.003,175.003,245.003,245.00-0.31%57,068
Apr 6, 20263,310.003,315.003,210.003,255.003,255.00-0.15%99,041
Apr 3, 20263,265.003,400.003,235.003,260.003,260.000.31%90,616
Apr 2, 20263,415.003,550.003,210.003,250.003,250.00-4.83%112,174
Apr 1, 20263,245.003,430.003,245.003,415.003,415.005.24%155,512
Mar 31, 20263,210.003,340.003,185.003,245.003,245.00-2.70%72,087
Mar 30, 20263,280.003,335.003,165.003,335.003,335.000.30%71,407
Mar 27, 20263,435.003,435.003,270.003,325.003,325.00-3.34%95,878
Mar 26, 20263,450.003,465.003,360.003,440.003,440.00-103,051
Mar 25, 20263,390.003,505.003,335.003,440.003,440.001.18%111,064
Mar 24, 20263,575.003,575.003,220.003,400.003,400.000.15%188,565
Mar 23, 20263,620.003,620.003,310.003,395.003,395.00-6.22%195,635
Mar 20, 20263,205.003,685.003,190.003,620.003,620.0015.29%647,003
Mar 19, 20263,245.003,300.003,115.003,140.003,140.00-2.18%144,251
Mar 18, 20263,170.003,225.003,120.003,210.003,210.002.88%114,351
Mar 17, 20263,220.003,230.002,950.003,120.003,120.00-1.27%153,709
Mar 16, 20263,230.003,240.003,155.003,160.003,160.00-1.86%65,214
Mar 13, 20263,215.003,365.003,135.003,220.003,220.00-0.62%90,909
Mar 12, 20263,270.003,430.003,110.003,240.003,240.000.62%91,415
Mar 11, 20263,200.003,375.003,200.003,220.003,220.000.31%68,166
Mar 10, 20263,145.003,250.003,125.003,210.003,210.003.05%76,716
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