HL D&I Halla Corporation 014790
KRX · South Korea · Industrial Services
KRW 2,500.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,500.00 | 0.00% | KRW 2,520.00 | KRW 2,520.00 | KRW 2,485.00 | 24.88K |
| 2026-10-01 | KRW 2,500.00 | +0.40% | KRW 2,505.00 | KRW 2,510.00 | KRW 2,460.00 | 35.57K |
| 2026-09-30 | KRW 2,490.00 | -0.99% | KRW 2,515.00 | KRW 2,530.00 | KRW 2,490.00 | 39.22K |
| 2026-09-29 | KRW 2,515.00 | -2.90% | KRW 2,600.00 | KRW 2,635.00 | KRW 2,500.00 | 54.09K |
| 2026-09-28 | KRW 2,590.00 | +5.71% | KRW 2,480.00 | KRW 2,630.00 | KRW 2,480.00 | 136.25K |
| 2026-09-23 | KRW 2,450.00 | 0.00% | KRW 2,490.00 | KRW 2,650.00 | KRW 2,440.00 | 52.23K |
| 2026-09-22 | KRW 2,450.00 | -0.61% | KRW 2,515.00 | KRW 2,515.00 | KRW 2,450.00 | 14.99K |
| 2026-09-21 | KRW 2,465.00 | -1.20% | KRW 2,505.00 | KRW 2,505.00 | KRW 2,445.00 | 19.41K |
| 2026-09-18 | KRW 2,495.00 | +0.81% | KRW 2,480.00 | KRW 2,510.00 | KRW 2,470.00 | 23.62K |
| 2026-09-17 | KRW 2,475.00 | +0.81% | KRW 2,480.00 | KRW 2,480.00 | KRW 2,420.00 | 19.70K |
| 2026-09-16 | KRW 2,455.00 | -0.81% | KRW 2,485.00 | KRW 2,495.00 | KRW 2,445.00 | 21.17K |
| 2026-09-15 | KRW 2,475.00 | -1.20% | KRW 2,480.00 | KRW 2,510.00 | KRW 2,450.00 | 33.37K |
| 2026-09-14 | KRW 2,505.00 | -0.99% | KRW 2,530.00 | KRW 2,530.00 | KRW 2,460.00 | 32.93K |
| 2026-09-11 | KRW 2,530.00 | +1.00% | KRW 2,540.00 | KRW 2,540.00 | KRW 2,485.00 | 41.33K |
| 2026-09-10 | KRW 2,505.00 | -1.96% | KRW 2,555.00 | KRW 2,555.00 | KRW 2,490.00 | 48.46K |
| 2026-09-09 | KRW 2,555.00 | -0.20% | KRW 2,560.00 | KRW 2,615.00 | KRW 2,530.00 | 26.71K |
| 2026-09-08 | KRW 2,560.00 | 0.00% | KRW 2,560.00 | KRW 2,605.00 | KRW 2,545.00 | 21.20K |
| 2026-09-07 | KRW 2,560.00 | +0.20% | KRW 2,555.00 | KRW 2,605.00 | KRW 2,540.00 | 22.14K |
| 2026-09-04 | KRW 2,555.00 | 0.00% | KRW 2,560.00 | KRW 2,605.00 | KRW 2,550.00 | 11.76K |
| 2026-09-03 | KRW 2,555.00 | -0.97% | KRW 2,600.00 | KRW 2,605.00 | KRW 2,520.00 | 46.11K |
| 2026-09-02 | KRW 2,580.00 | +0.39% | KRW 2,565.00 | KRW 2,750.00 | KRW 2,450.00 | 65.36K |
| 2026-09-01 | KRW 2,570.00 | -0.58% | KRW 2,585.00 | KRW 2,605.00 | KRW 2,530.00 | 48.34K |
| 2026-08-31 | KRW 2,585.00 | -1.34% | KRW 2,600.00 | KRW 2,600.00 | KRW 2,565.00 | 40.42K |
| 2026-08-28 | KRW 2,620.00 | -1.13% | KRW 2,685.00 | KRW 2,685.00 | KRW 2,575.00 | 40.14K |
| 2026-08-27 | KRW 2,650.00 | -0.38% | KRW 2,690.00 | KRW 2,690.00 | KRW 2,600.00 | 50.11K |
| 2026-08-26 | KRW 2,660.00 | +6.40% | KRW 2,545.00 | KRW 2,750.00 | KRW 2,545.00 | 171.42K |
| 2026-08-25 | KRW 2,500.00 | +0.60% | KRW 2,480.00 | KRW 2,530.00 | KRW 2,415.00 | 57.48K |
| 2026-08-24 | KRW 2,485.00 | +0.61% | KRW 2,470.00 | KRW 2,500.00 | KRW 2,430.00 | 92.86K |
| 2026-08-21 | KRW 2,470.00 | -2.18% | KRW 2,505.00 | KRW 2,505.00 | KRW 2,420.00 | 70.53K |
| 2026-08-20 | KRW 2,525.00 | +1.81% | KRW 2,480.00 | KRW 2,525.00 | KRW 2,445.00 | 52.59K |
| 2026-08-19 | KRW 2,480.00 | -1.00% | KRW 2,485.00 | KRW 2,485.00 | KRW 2,405.00 | 76.28K |
| 2026-08-18 | KRW 2,505.00 | -2.72% | KRW 2,545.00 | KRW 2,570.00 | KRW 2,470.00 | 53.63K |
| 2026-08-14 | KRW 2,575.00 | +1.58% | KRW 2,545.00 | KRW 2,575.00 | KRW 2,500.00 | 37.06K |
| 2026-08-13 | KRW 2,535.00 | -0.98% | KRW 2,580.00 | KRW 2,580.00 | KRW 2,480.00 | 57.52K |
| 2026-08-12 | KRW 2,560.00 | -1.54% | KRW 2,590.00 | KRW 2,640.00 | KRW 2,560.00 | 62.91K |
| 2026-08-11 | KRW 2,600.00 | +2.36% | KRW 2,540.00 | KRW 2,650.00 | KRW 2,530.00 | 72.11K |
| 2026-08-10 | KRW 2,540.00 | +2.42% | KRW 2,510.00 | KRW 2,565.00 | KRW 2,500.00 | 27.33K |
| 2026-08-07 | KRW 2,480.00 | 0.00% | KRW 2,480.00 | KRW 2,520.00 | KRW 2,460.00 | 60.04K |
| 2026-08-06 | KRW 2,480.00 | +0.40% | KRW 2,475.00 | KRW 2,535.00 | KRW 2,455.00 | 44.41K |
| 2026-08-05 | KRW 2,470.00 | +0.61% | KRW 2,455.00 | KRW 2,545.00 | KRW 2,450.00 | 65.08K |
| 2026-08-04 | KRW 2,455.00 | +4.47% | KRW 2,390.00 | KRW 2,495.00 | KRW 2,360.00 | 84.51K |
| 2026-08-03 | KRW 2,350.00 | +1.73% | KRW 2,355.00 | KRW 2,395.00 | KRW 2,310.00 | 23.39K |
| 2026-07-31 | KRW 2,310.00 | +3.59% | KRW 2,295.00 | KRW 2,350.00 | KRW 2,280.00 | 63.44K |
| 2026-07-30 | KRW 2,230.00 | +0.45% | KRW 2,235.00 | KRW 2,295.00 | KRW 2,110.00 | 51.04K |
| 2026-07-29 | KRW 2,220.00 | -6.53% | KRW 2,375.00 | KRW 2,400.00 | KRW 2,140.00 | 167.96K |
| 2026-07-28 | KRW 2,375.00 | -4.81% | KRW 2,465.00 | KRW 2,495.00 | KRW 2,350.00 | 70.94K |
| 2026-07-27 | KRW 2,495.00 | -2.73% | KRW 2,565.00 | KRW 2,575.00 | KRW 2,470.00 | 53.99K |
| 2026-07-24 | KRW 2,565.00 | -2.29% | KRW 2,645.00 | KRW 2,645.00 | KRW 2,495.00 | 68.69K |
| 2026-07-23 | KRW 2,625.00 | +11.46% | KRW 2,380.00 | KRW 2,645.00 | KRW 2,380.00 | 108.85K |
| 2026-07-22 | KRW 2,355.00 | -1.88% | KRW 2,420.00 | KRW 2,440.00 | KRW 2,355.00 | 53.58K |
| 2026-07-21 | KRW 2,400.00 | +2.13% | KRW 2,375.00 | KRW 2,415.00 | KRW 2,305.00 | 37.64K |
| 2026-07-20 | KRW 2,350.00 | -6.00% | KRW 2,450.00 | KRW 2,455.00 | KRW 2,350.00 | 34.67K |
| 2026-07-16 | KRW 2,500.00 | +2.67% | KRW 2,415.00 | KRW 2,510.00 | KRW 2,385.00 | 46.71K |
| 2026-07-15 | KRW 2,435.00 | +3.18% | KRW 2,365.00 | KRW 2,465.00 | KRW 2,365.00 | 54.69K |
| 2026-07-14 | KRW 2,360.00 | -3.08% | KRW 2,450.00 | KRW 2,485.00 | KRW 2,305.00 | 66.78K |
| 2026-07-13 | KRW 2,435.00 | -5.25% | KRW 2,620.00 | KRW 2,620.00 | KRW 2,420.00 | 153.05K |
| 2026-07-10 | KRW 2,570.00 | +6.20% | KRW 2,490.00 | KRW 2,605.00 | KRW 2,435.00 | 55.34K |
| 2026-07-09 | KRW 2,420.00 | -0.21% | KRW 2,425.00 | KRW 2,490.00 | KRW 2,365.00 | 113.49K |
| 2026-07-08 | KRW 2,425.00 | -6.01% | KRW 2,590.00 | KRW 2,590.00 | KRW 2,410.00 | 69.39K |
| 2026-07-07 | KRW 2,580.00 | -3.19% | KRW 2,710.00 | KRW 2,710.00 | KRW 2,500.00 | 213.93K |
| 2026-07-06 | KRW 2,665.00 | +1.52% | KRW 2,635.00 | KRW 2,710.00 | KRW 2,620.00 | 116.70K |
| 2026-07-03 | KRW 2,625.00 | -2.05% | KRW 2,710.00 | KRW 2,710.00 | KRW 2,500.00 | 122.81K |
| 2026-07-02 | KRW 2,680.00 | -0.92% | KRW 2,695.00 | KRW 2,805.00 | KRW 2,615.00 | 110.65K |
| 2026-07-01 | KRW 2,705.00 | +8.20% | KRW 2,505.00 | KRW 2,750.00 | KRW 2,505.00 | 129.21K |
| 2026-06-30 | KRW 2,500.00 | -4.21% | KRW 2,620.00 | KRW 2,620.00 | KRW 2,495.00 | 124.96K |
| 2026-06-29 | KRW 2,610.00 | +12.74% | KRW 2,320.00 | KRW 2,635.00 | KRW 2,320.00 | 183.60K |
| 2026-06-26 | KRW 2,315.00 | +1.09% | KRW 2,325.00 | KRW 2,380.00 | KRW 2,215.00 | 195.65K |
| 2026-06-25 | KRW 2,290.00 | -2.55% | KRW 2,350.00 | KRW 2,395.00 | KRW 2,280.00 | 142.24K |
| 2026-06-24 | KRW 2,350.00 | -1.26% | KRW 2,390.00 | KRW 2,400.00 | KRW 2,290.00 | 112.33K |
| 2026-06-23 | KRW 2,380.00 | -4.61% | KRW 2,495.00 | KRW 2,500.00 | KRW 2,375.00 | 63.01K |
| 2026-06-22 | KRW 2,495.00 | -4.59% | KRW 2,665.00 | KRW 2,665.00 | KRW 2,490.00 | 155.11K |
| 2026-06-19 | KRW 2,615.00 | -4.21% | KRW 2,740.00 | KRW 2,740.00 | KRW 2,565.00 | 60.18K |
| 2026-06-18 | KRW 2,730.00 | -2.15% | KRW 2,825.00 | KRW 2,845.00 | KRW 2,725.00 | 128.10K |
| 2026-06-17 | KRW 2,790.00 | +0.18% | KRW 2,910.00 | KRW 2,970.00 | KRW 2,775.00 | 73.08K |
| 2026-06-16 | KRW 2,785.00 | +1.46% | KRW 2,800.00 | KRW 2,865.00 | KRW 2,745.00 | 111.58K |
| 2026-06-15 | KRW 2,745.00 | +4.57% | KRW 2,650.00 | KRW 3,100.00 | KRW 2,650.00 | 143.15K |
| 2026-06-12 | KRW 2,625.00 | +4.58% | KRW 2,620.00 | KRW 2,710.00 | KRW 2,590.00 | 137.06K |
| 2026-06-11 | KRW 2,510.00 | -0.59% | KRW 2,500.00 | KRW 2,615.00 | KRW 2,415.00 | 39.21K |
| 2026-06-10 | KRW 2,525.00 | +0.60% | KRW 2,520.00 | KRW 2,585.00 | KRW 2,410.00 | 164.91K |
| 2026-06-09 | KRW 2,510.00 | -0.99% | KRW 2,540.00 | KRW 2,660.00 | KRW 2,505.00 | 60.37K |
| 2026-06-08 | KRW 2,535.00 | -3.61% | KRW 2,595.00 | KRW 2,595.00 | KRW 2,450.00 | 101.44K |
| 2026-06-05 | KRW 2,630.00 | -3.66% | KRW 2,730.00 | KRW 2,730.00 | KRW 2,585.00 | 87.34K |
| 2026-06-04 | KRW 2,730.00 | -0.73% | KRW 2,900.00 | KRW 2,900.00 | KRW 2,685.00 | 66.58K |
| 2026-06-02 | KRW 2,750.00 | -1.79% | KRW 2,760.00 | KRW 2,790.00 | KRW 2,600.00 | 123.04K |
| 2026-06-01 | KRW 2,800.00 | -3.45% | KRW 2,875.00 | KRW 2,910.00 | KRW 2,750.00 | 99.43K |
| 2026-05-29 | KRW 2,900.00 | -3.17% | KRW 2,995.00 | KRW 3,015.00 | KRW 2,860.00 | 102.57K |
| 2026-05-28 | KRW 2,995.00 | +5.64% | KRW 2,835.00 | KRW 3,030.00 | KRW 2,710.00 | 200.26K |
| 2026-05-27 | KRW 2,835.00 | -1.39% | KRW 2,875.00 | KRW 2,955.00 | KRW 2,760.00 | 118.76K |
| 2026-05-26 | KRW 2,875.00 | -3.20% | KRW 3,010.00 | KRW 3,110.00 | KRW 2,860.00 | 95.90K |
| 2026-05-22 | KRW 2,970.00 | +8.99% | KRW 2,880.00 | KRW 3,175.00 | KRW 2,850.00 | 428.91K |