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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	2,795	2,695	2,695	2,795	2,670	106,922
January 14, 2026	2,840	2,795	2,795	2,840	2,710	153,184
January 13, 2026	2,605	2,800	2,800	2,840	2,585	353,651
January 12, 2026	2,555	2,605	2,605	2,630	2,530	73,308
January 09, 2026	2,505	2,550	2,550	2,570	2,505	35,162
January 08, 2026	2,570	2,510	2,510	2,575	2,505	83,030
January 07, 2026	2,600	2,555	2,555	2,600	2,500	90,046
January 06, 2026	2,605	2,575	2,575	2,605	2,525	79,479
January 05, 2026	2,615	2,570	2,570	2,635	2,530	108,605
January 02, 2026	2,720	2,615	2,615	2,735	2,575	128,792
December 30, 2025	2,655	2,700	2,700	2,710	2,615	71,796
December 29, 2025	2,600	2,620	2,620	2,625	2,565	46,212
December 26, 2025	2,605	2,595	2,595	2,650	2,555	74,515
December 24, 2025	2,650	2,620	2,620	2,675	2,600	63,203
December 23, 2025	2,675	2,650	2,650	2,680	2,630	60,269
December 22, 2025	2,675	2,660	2,660	2,700	2,640	78,926
December 19, 2025	2,665	2,675	2,675	2,725	2,645	84,265
December 18, 2025	2,715	2,660	2,660	2,720	2,650	44,347
December 17, 2025	2,695	2,715	2,715	2,765	2,690	86,680
December 16, 2025	2,765	2,695	2,695	2,775	2,690	66,367
December 15, 2025	2,825	2,765	2,765	2,855	2,760	74,447
December 12, 2025	2,835	2,855	2,855	2,940	2,765	105,782
December 11, 2025	2,795	2,830	2,830	2,925	2,740	161,713
December 10, 2025	2,820	2,800	2,800	2,830	2,745	107,360
December 09, 2025	2,870	2,840	2,840	2,900	2,770	132,770
December 08, 2025	3,000	2,870	2,870	3,045	2,815	408,587
December 05, 2025	2,675	2,910	2,910	2,965	2,640	724,164
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

Halla Corporation (014790.KS) KSC