Halla Corporation - 014790.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	2,280	2,275	2,275	2,310	2,245	60,144
October 17, 2025	2,320	2,300	2,300	2,355	2,275	51,525
October 16, 2025	2,385	2,320	2,320	2,385	2,320	35,719
October 15, 2025	2,300	2,330	2,330	2,370	2,300	67,851
October 14, 2025	2,335	2,300	2,300	2,340	2,285	47,470
October 13, 2025	2,330	2,330	2,330	2,420	2,295	64,970
October 10, 2025	2,370	2,330	2,330	2,390	2,325	49,715
October 02, 2025	2,375	2,370	2,370	2,375	2,340	42,473
October 01, 2025	2,390	2,375	2,375	2,395	2,355	17,175
September 30, 2025	2,395	2,385	2,385	2,395	2,350	15,539
September 29, 2025	2,375	2,380	2,380	2,395	2,340	23,524
September 26, 2025	2,360	2,340	2,340	2,375	2,325	27,582
September 25, 2025	2,430	2,355	2,355	2,430	2,315	49,115
September 24, 2025	2,375	2,375	2,375	2,380	2,330	60,576
September 23, 2025	2,430	2,390	2,390	2,430	2,375	42,037
September 22, 2025	2,455	2,430	2,430	2,530	2,425	57,567
September 19, 2025	2,505	2,455	2,455	2,520	2,450	53,779
September 18, 2025	2,505	2,505	2,505	2,540	2,490	40,965
September 17, 2025	2,535	2,510	2,510	2,535	2,495	31,849
September 16, 2025	2,565	2,535	2,535	2,570	2,525	60,352
September 15, 2025	2,555	2,565	2,565	2,610	2,550	33,961
September 12, 2025	2,530	2,555	2,555	2,580	2,530	43,583
September 11, 2025	2,590	2,545	2,545	2,590	2,530	39,825
September 10, 2025	2,540	2,545	2,545	2,590	2,515	58,879
September 09, 2025	2,575	2,540	2,540	2,580	2,515	71,945
September 08, 2025	2,490	2,575	2,575	2,665	2,445	148,688
September 05, 2025	2,475	2,460	2,460	2,475	2,445	10,097
September 04, 2025	2,495	2,450	2,450	2,495	2,445	23,401
September 03, 2025	2,500	2,455	2,455	2,500	2,450	16,764
September 02, 2025	2,455	2,490	2,490	2,495	2,430	48,928
September 01, 2025	2,450	2,450	2,450	2,495	2,425	41,232
August 29, 2025	2,460	2,450	2,450	2,500	2,430	35,216
August 28, 2025	2,470	2,460	2,460	2,480	2,450	31,020
August 27, 2025	2,520	2,470	2,470	2,520	2,470	20,842
August 26, 2025	2,500	2,495	2,495	2,525	2,490	49,999
August 25, 2025	2,545	2,530	2,530	2,565	2,520	11,884
August 22, 2025	2,550	2,540	2,540	2,565	2,525	27,497
August 21, 2025	2,480	2,555	2,555	2,555	2,480	19,898
August 20, 2025	2,520	2,475	2,475	2,530	2,445	84,698
August 19, 2025	2,520	2,530	2,530	2,560	2,520	11,141
August 18, 2025	2,525	2,530	2,530	2,600	2,505	56,154
August 14, 2025	2,640	2,550	2,550	2,640	2,530	42,318
August 13, 2025	2,670	2,600	2,600	2,685	2,590	77,432
August 12, 2025	2,750	2,670	2,670	2,750	2,660	66,829
August 11, 2025	2,685	2,720	2,720	2,750	2,625	143,818
August 08, 2025	2,650	2,685	2,685	3,095	2,585	1.02M
August 07, 2025	2,650	2,615	2,615	2,670	2,560	21,392
August 06, 2025	2,575	2,595	2,595	2,650	2,575	21,513
August 05, 2025	2,570	2,590	2,590	2,655	2,570	27,487
August 04, 2025	2,590	2,585	2,585	2,595	2,500	50,517
August 01, 2025	2,620	2,550	2,550	2,620	2,465	53,540
July 31, 2025	2,635	2,625	2,625	2,670	2,610	32,089
July 30, 2025	2,680	2,630	2,630	2,700	2,630	32,967
July 29, 2025	2,595	2,660	2,660	2,690	2,545	45,322
July 28, 2025	2,710	2,530	2,530	2,710	2,530	50,322
July 25, 2025	2,720	2,655	2,655	2,720	2,645	64,023
July 24, 2025	2,760	2,695	2,695	2,800	2,630	97,068
July 23, 2025	2,750	2,720	2,720	2,750	2,675	44,324
July 22, 2025	2,770	2,715	2,715	2,800	2,715	35,995
July 21, 2025	2,760	2,780	2,780	2,800	2,740	29,406

Halla Corporation (014790.KS) KSC