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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,430	2,415	2,415	2,430	2,350	96,212
November 06, 2025	2,395	2,430	2,430	2,435	2,330	129,532
November 05, 2025	2,395	2,355	2,355	2,400	2,335	130,604
November 04, 2025	2,385	2,390	2,390	2,410	2,350	135,446
November 03, 2025	2,400	2,385	2,385	2,405	2,370	175,553
October 31, 2025	2,460	2,410	2,410	2,460	2,370	201,083
October 30, 2025	2,455	2,460	2,460	2,645	2,385	443,524
October 29, 2025	2,485	2,455	2,455	2,540	2,400	314,551
October 28, 2025	2,550	2,490	2,490	2,560	2,440	561,496
October 27, 2025	2,420	2,545	2,545	3,000	2,420	8.29M
October 24, 2025	2,290	2,310	2,310	2,315	2,270	63,115
October 23, 2025	2,275	2,290	2,290	2,310	2,275	33,705
October 22, 2025	2,290	2,295	2,295	2,325	2,265	26,723
October 21, 2025	2,275	2,295	2,295	2,310	2,265	78,743
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

Halla Corporation (014790.KS) KSC