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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,360	3,475	3,475	3,530	3,340	215,024
February 19, 2026	3,200	3,385	3,385	3,460	3,155	302,825
February 13, 2026	3,250	3,205	3,205	3,265	3,150	78,165
February 12, 2026	3,240	3,235	3,235	3,245	3,170	73,988
February 11, 2026	3,320	3,235	3,235	3,320	3,175	94,060
February 10, 2026	3,155	3,185	3,185	3,315	3,140	286,441
February 09, 2026	3,100	3,180	3,180	3,235	3,095	219,357
February 06, 2026	3,060	3,080	3,080	3,085	2,945	112,729
February 05, 2026	3,035	3,090	3,090	3,120	3,010	193,545
February 04, 2026	2,955	3,035	3,035	3,060	2,925	323,865
February 03, 2026	2,875	2,940	2,940	2,950	2,840	168,698
February 02, 2026	2,840	2,820	2,820	2,920	2,795	147,344
January 30, 2026	2,890	2,840	2,840	2,895	2,795	123,973
January 29, 2026	2,780	2,890	2,890	2,930	2,740	203,479
January 28, 2026	2,730	2,800	2,800	2,835	2,730	185,208
January 27, 2026	2,675	2,730	2,730	2,730	2,595	244,305
January 26, 2026	2,810	2,675	2,675	2,810	2,665	129,662
January 23, 2026	2,690	2,775	2,775	2,800	2,690	195,255
January 22, 2026	2,685	2,690	2,690	2,740	2,660	96,346
January 21, 2026	2,705	2,705	2,705	2,715	2,630	96,822
January 20, 2026	2,670	2,715	2,715	2,735	2,650	131,444
January 19, 2026	2,735	2,670	2,670	2,735	2,640	182,681
January 16, 2026	2,725	2,730	2,730	2,740	2,650	106,955
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

Halla Corporation (014790.KS) KSC