Hallacast Co., Ltd. 125490
KRX · South Korea · Producer Manufacturing
KRW 13,170.00+1,020.00 (+8.40%)
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 13,170.00 | +8.40% | KRW 12,200.00 | KRW 13,710.00 | KRW 12,020.00 | 5.75M |
| 2026-10-01 | KRW 12,150.00 | +4.38% | KRW 11,630.00 | KRW 12,190.00 | KRW 11,460.00 | 871.10K |
| 2026-09-30 | KRW 11,640.00 | +0.61% | KRW 11,500.00 | KRW 11,880.00 | KRW 11,490.00 | 416.81K |
| 2026-09-29 | KRW 11,570.00 | -1.62% | KRW 11,980.00 | KRW 12,040.00 | KRW 11,420.00 | 567.57K |
| 2026-09-28 | KRW 11,760.00 | -2.89% | KRW 12,000.00 | KRW 12,210.00 | KRW 11,750.00 | 502.25K |
| 2026-09-23 | KRW 12,110.00 | -2.34% | KRW 12,600.00 | KRW 13,030.00 | KRW 12,010.00 | 1.29M |
| 2026-09-22 | KRW 12,400.00 | -1.59% | KRW 12,530.00 | KRW 13,350.00 | KRW 12,320.00 | 3.01M |
| 2026-09-21 | KRW 12,600.00 | +4.56% | KRW 11,900.00 | KRW 13,180.00 | KRW 11,680.00 | 4.74M |
| 2026-09-18 | KRW 12,050.00 | +7.78% | KRW 11,750.00 | KRW 12,920.00 | KRW 11,560.00 | 8.58M |
| 2026-09-17 | KRW 11,180.00 | +2.29% | KRW 11,020.00 | KRW 11,400.00 | KRW 10,800.00 | 964.18K |
| 2026-09-16 | KRW 10,930.00 | -3.45% | KRW 11,180.00 | KRW 11,710.00 | KRW 10,770.00 | 1.09M |
| 2026-09-15 | KRW 11,320.00 | +10.98% | KRW 10,200.00 | KRW 11,840.00 | KRW 10,090.00 | 3.85M |
| 2026-09-14 | KRW 10,200.00 | -3.86% | KRW 10,450.00 | KRW 10,450.00 | KRW 10,120.00 | 319.62K |
| 2026-09-11 | KRW 10,610.00 | -4.16% | KRW 10,650.00 | KRW 10,900.00 | KRW 10,550.00 | 398.87K |
| 2026-09-10 | KRW 11,070.00 | +3.46% | KRW 11,000.00 | KRW 11,290.00 | KRW 10,850.00 | 1.45M |
| 2026-09-09 | KRW 10,700.00 | +1.90% | KRW 10,500.00 | KRW 11,110.00 | KRW 10,480.00 | 621.72K |
| 2026-09-08 | KRW 10,500.00 | -3.93% | KRW 10,930.00 | KRW 10,990.00 | KRW 10,500.00 | 700.84K |
| 2026-09-07 | KRW 10,930.00 | +0.64% | KRW 11,270.00 | KRW 11,640.00 | KRW 10,930.00 | 1.65M |
| 2026-09-04 | KRW 10,860.00 | +8.28% | KRW 10,420.00 | KRW 11,440.00 | KRW 10,420.00 | 2.95M |
| 2026-09-03 | KRW 10,030.00 | -6.17% | KRW 10,730.00 | KRW 11,070.00 | KRW 10,010.00 | 922.53K |
| 2026-09-02 | KRW 10,690.00 | -2.91% | KRW 10,680.00 | KRW 10,900.00 | KRW 10,350.00 | 661.47K |
| 2026-09-01 | KRW 11,010.00 | +3.09% | KRW 11,080.00 | KRW 11,290.00 | KRW 10,550.00 | 1.40M |
| 2026-08-31 | KRW 10,680.00 | +4.20% | KRW 10,040.00 | KRW 10,750.00 | KRW 9,820.00 | 712.72K |
| 2026-08-28 | KRW 10,250.00 | -4.65% | KRW 10,520.00 | KRW 10,690.00 | KRW 10,250.00 | 492.04K |
| 2026-08-27 | KRW 10,750.00 | +1.22% | KRW 10,590.00 | KRW 10,790.00 | KRW 10,400.00 | 651.79K |
| 2026-08-26 | KRW 10,620.00 | -3.19% | KRW 10,870.00 | KRW 11,000.00 | KRW 10,450.00 | 849.52K |
| 2026-08-25 | KRW 10,970.00 | +0.64% | KRW 11,270.00 | KRW 11,280.00 | KRW 10,280.00 | 1.02M |
| 2026-08-24 | KRW 10,900.00 | -2.50% | KRW 11,180.00 | KRW 11,220.00 | KRW 10,680.00 | 713.68K |
| 2026-08-21 | KRW 11,180.00 | -6.99% | KRW 11,700.00 | KRW 11,910.00 | KRW 11,140.00 | 1.34M |
| 2026-08-20 | KRW 12,020.00 | -0.74% | KRW 12,040.00 | KRW 12,210.00 | KRW 11,750.00 | 1.31M |
| 2026-08-19 | KRW 12,110.00 | +2.02% | KRW 11,540.00 | KRW 13,640.00 | KRW 11,500.00 | 8.17M |
| 2026-08-18 | KRW 11,870.00 | -5.72% | KRW 12,870.00 | KRW 13,060.00 | KRW 11,740.00 | 2.56M |
| 2026-08-14 | KRW 12,590.00 | +16.25% | KRW 11,190.00 | KRW 13,640.00 | KRW 10,610.00 | 18.59M |
| 2026-08-13 | KRW 10,830.00 | +21.28% | KRW 9,090.00 | KRW 11,340.00 | KRW 9,020.00 | 6.66M |
| 2026-08-12 | KRW 8,930.00 | -1.33% | KRW 8,980.00 | KRW 9,080.00 | KRW 8,730.00 | 300.14K |
| 2026-08-11 | KRW 9,050.00 | -0.11% | KRW 8,970.00 | KRW 9,270.00 | KRW 8,790.00 | 449.02K |
| 2026-08-10 | KRW 9,060.00 | +7.60% | KRW 8,460.00 | KRW 9,140.00 | KRW 8,390.00 | 630.86K |
| 2026-08-07 | KRW 8,420.00 | -3.77% | KRW 8,750.00 | KRW 8,900.00 | KRW 8,190.00 | 344.34K |
| 2026-08-06 | KRW 8,750.00 | -0.91% | KRW 9,100.00 | KRW 9,150.00 | KRW 8,500.00 | 473.22K |
| 2026-08-05 | KRW 8,830.00 | +4.13% | KRW 8,540.00 | KRW 9,000.00 | KRW 8,460.00 | 576.49K |
| 2026-08-04 | KRW 8,480.00 | +6.40% | KRW 7,990.00 | KRW 8,590.00 | KRW 7,940.00 | 708.14K |
| 2026-08-03 | KRW 7,970.00 | +9.33% | KRW 7,250.00 | KRW 8,570.00 | KRW 7,000.00 | 1.15M |
| 2026-07-31 | KRW 7,290.00 | +18.34% | KRW 6,530.00 | KRW 7,290.00 | KRW 6,460.00 | 626.86K |
| 2026-07-30 | KRW 6,160.00 | -4.20% | KRW 6,110.00 | KRW 6,890.00 | KRW 6,110.00 | 556.12K |
| 2026-07-29 | KRW 6,430.00 | -6.95% | KRW 7,110.00 | KRW 7,430.00 | KRW 6,060.00 | 731.96K |
| 2026-07-28 | KRW 6,910.00 | -10.03% | KRW 7,410.00 | KRW 7,450.00 | KRW 6,810.00 | 414.80K |
| 2026-07-27 | KRW 7,680.00 | +3.92% | KRW 7,630.00 | KRW 8,090.00 | KRW 7,500.00 | 368.89K |
| 2026-07-24 | KRW 7,390.00 | -9.99% | KRW 8,000.00 | KRW 8,000.00 | KRW 7,390.00 | 362.43K |
| 2026-07-23 | KRW 8,210.00 | +4.19% | KRW 8,200.00 | KRW 8,290.00 | KRW 7,680.00 | 665.46K |
| 2026-07-22 | KRW 7,880.00 | +6.34% | KRW 8,120.00 | KRW 8,800.00 | KRW 7,620.00 | 2.24M |
| 2026-07-21 | KRW 7,410.00 | +6.01% | KRW 6,910.00 | KRW 7,790.00 | KRW 6,860.00 | 659.77K |
| 2026-07-20 | KRW 6,990.00 | -8.75% | KRW 7,320.00 | KRW 7,440.00 | KRW 6,970.00 | 268.51K |
| 2026-07-16 | KRW 7,660.00 | -5.08% | KRW 8,070.00 | KRW 8,150.00 | KRW 7,560.00 | 268.86K |
| 2026-07-15 | KRW 8,070.00 | +8.18% | KRW 7,700.00 | KRW 8,150.00 | KRW 7,620.00 | 285.02K |
| 2026-07-14 | KRW 7,460.00 | -4.48% | KRW 7,720.00 | KRW 7,990.00 | KRW 7,080.00 | 439.11K |
| 2026-07-13 | KRW 7,810.00 | -8.33% | KRW 8,460.00 | KRW 8,750.00 | KRW 7,720.00 | 384.46K |
| 2026-07-10 | KRW 8,520.00 | +13.15% | KRW 7,530.00 | KRW 8,890.00 | KRW 7,530.00 | 585.42K |
| 2026-07-09 | KRW 7,530.00 | +0.13% | KRW 7,400.00 | KRW 7,910.00 | KRW 7,320.00 | 393.53K |
| 2026-07-08 | KRW 7,520.00 | -8.29% | KRW 7,910.00 | KRW 8,200.00 | KRW 7,340.00 | 570.18K |
| 2026-07-07 | KRW 8,200.00 | -3.07% | KRW 8,200.00 | KRW 8,910.00 | KRW 7,980.00 | 365.53K |
| 2026-07-06 | KRW 8,460.00 | -2.76% | KRW 8,510.00 | KRW 8,690.00 | KRW 8,160.00 | 263.33K |
| 2026-07-03 | KRW 8,700.00 | +1.16% | KRW 8,560.00 | KRW 8,780.00 | KRW 8,040.00 | 343.09K |
| 2026-07-02 | KRW 8,600.00 | -7.43% | KRW 8,970.00 | KRW 9,030.00 | KRW 8,550.00 | 338.91K |
| 2026-07-01 | KRW 9,290.00 | +2.09% | KRW 9,180.00 | KRW 9,510.00 | KRW 8,800.00 | 410.09K |
| 2026-06-30 | KRW 9,100.00 | -1.94% | KRW 9,510.00 | KRW 9,590.00 | KRW 8,970.00 | 338.96K |
| 2026-06-29 | KRW 9,280.00 | +11.27% | KRW 8,350.00 | KRW 9,490.00 | KRW 8,350.00 | 537.60K |
| 2026-06-26 | KRW 8,340.00 | -6.82% | KRW 8,950.00 | KRW 9,000.00 | KRW 8,200.00 | 530.04K |
| 2026-06-25 | KRW 8,950.00 | -2.61% | KRW 9,200.00 | KRW 9,540.00 | KRW 8,940.00 | 416.01K |
| 2026-06-24 | KRW 9,190.00 | -0.43% | KRW 9,250.00 | KRW 9,680.00 | KRW 8,910.00 | 549.16K |
| 2026-06-23 | KRW 9,230.00 | -9.78% | KRW 10,000.00 | KRW 10,250.00 | KRW 9,220.00 | 727.24K |
| 2026-06-22 | KRW 10,230.00 | -3.03% | KRW 10,250.00 | KRW 10,660.00 | KRW 9,990.00 | 475.16K |
| 2026-06-19 | KRW 10,550.00 | -6.31% | KRW 11,360.00 | KRW 11,360.00 | KRW 10,380.00 | 704.83K |
| 2026-06-18 | KRW 11,260.00 | -6.71% | KRW 12,090.00 | KRW 12,270.00 | KRW 11,240.00 | 522.04K |
| 2026-06-17 | KRW 12,070.00 | -3.36% | KRW 12,460.00 | KRW 12,460.00 | KRW 11,950.00 | 456.83K |
| 2026-06-16 | KRW 12,490.00 | +0.24% | KRW 12,650.00 | KRW 13,050.00 | KRW 12,420.00 | 793.97K |
| 2026-06-15 | KRW 12,460.00 | -8.58% | KRW 13,940.00 | KRW 14,030.00 | KRW 12,380.00 | 1.19M |
| 2026-06-12 | KRW 13,630.00 | +7.41% | KRW 13,000.00 | KRW 14,790.00 | KRW 13,000.00 | 2.21M |
| 2026-06-11 | KRW 12,690.00 | +8.37% | KRW 11,310.00 | KRW 13,340.00 | KRW 10,570.00 | 3.16M |
| 2026-06-10 | KRW 11,710.00 | -0.76% | KRW 11,800.00 | KRW 12,490.00 | KRW 11,300.00 | 492 |
| 2026-06-09 | KRW 11,800.00 | +9.06% | KRW 10,890.00 | KRW 11,880.00 | KRW 10,880.00 | 740.14K |
| 2026-06-08 | KRW 10,820.00 | -9.00% | KRW 10,550.00 | KRW 11,440.00 | KRW 10,550.00 | 789.43K |
| 2026-06-05 | KRW 11,890.00 | -7.83% | KRW 12,540.00 | KRW 12,790.00 | KRW 11,550.00 | 780.30K |
| 2026-06-04 | KRW 12,900.00 | -0.92% | KRW 12,970.00 | KRW 13,940.00 | KRW 12,720.00 | 812.60K |
| 2026-06-02 | KRW 13,020.00 | -6.80% | KRW 14,000.00 | KRW 14,390.00 | KRW 12,600.00 | 1.31M |
| 2026-06-01 | KRW 13,970.00 | -4.71% | KRW 14,610.00 | KRW 15,620.00 | KRW 13,940.00 | 1.52M |
| 2026-05-29 | KRW 14,660.00 | -2.85% | KRW 15,090.00 | KRW 15,640.00 | KRW 14,190.00 | 982.84K |
| 2026-05-28 | KRW 15,090.00 | -4.55% | KRW 16,110.00 | KRW 16,240.00 | KRW 14,410.00 | 928.22K |
| 2026-05-27 | KRW 15,810.00 | -2.11% | KRW 16,150.00 | KRW 16,680.00 | KRW 15,780.00 | 972.64K |
| 2026-05-26 | KRW 16,150.00 | +1.51% | KRW 16,450.00 | KRW 17,380.00 | KRW 16,070.00 | 1.29M |
| 2026-05-22 | KRW 15,910.00 | +2.12% | KRW 15,590.00 | KRW 16,060.00 | KRW 15,090.00 | 806.07K |