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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,645	2,660	2,660	2,680	2,625	91,839
December 03, 2025	2,615	2,645	2,645	2,650	2,600	58,602
December 02, 2025	2,580	2,615	2,615	2,640	2,505	131,757
December 01, 2025	2,585	2,550	2,550	2,585	2,540	39,279
November 28, 2025	2,575	2,585	2,585	2,610	2,540	133,026
November 27, 2025	2,580	2,565	2,565	2,600	2,560	62,813
November 26, 2025	2,545	2,580	2,580	2,600	2,545	54,369
November 25, 2025	2,610	2,545	2,545	2,610	2,530	76,951
November 24, 2025	2,560	2,595	2,595	2,610	2,540	113,779
November 21, 2025	2,530	2,560	2,560	2,570	2,490	132,227
November 20, 2025	2,560	2,540	2,540	2,560	2,510	74,947
November 19, 2025	2,455	2,540	2,540	2,540	2,410	225,327
November 18, 2025	2,510	2,455	2,455	2,535	2,445	70,798
November 17, 2025	2,460	2,505	2,505	2,535	2,425	186,160
November 14, 2025	2,435	2,440	2,440	2,470	2,380	68,893
November 13, 2025	2,455	2,440	2,440	2,460	2,430	61,203
November 12, 2025	2,405	2,440	2,440	2,465	2,390	71,186
November 11, 2025	2,440	2,405	2,405	2,470	2,385	112,250
November 10, 2025	2,440	2,440	2,440	2,475	2,410	113,253
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

Halla Corporation (014790.KS) KSC