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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	2,835	2,770	2,770	2,850	2,735	59,402
July 17, 2025	2,800	2,835	2,835	2,845	2,740	26,239
July 16, 2025	2,780	2,775	2,775	2,800	2,740	64,765
July 15, 2025	2,805	2,780	2,780	2,820	2,770	28,297
July 14, 2025	2,870	2,825	2,825	2,890	2,825	49,678
July 11, 2025	2,870	2,855	2,855	2,915	2,835	86,648
July 10, 2025	2,810	2,875	2,875	2,910	2,760	121,283
July 09, 2025	2,720	2,810	2,810	2,835	2,705	82,770
July 08, 2025	2,735	2,725	2,725	2,745	2,700	55,808
July 07, 2025	2,780	2,735	2,735	2,835	2,680	66,830
July 04, 2025	2,800	2,770	2,770	2,835	2,765	108,889
July 03, 2025	2,720	2,800	2,800	2,820	2,705	105,267
July 02, 2025	2,800	2,710	2,710	2,800	2,705	67,471
July 01, 2025	2,710	2,820	2,820	2,835	2,675	154,250
June 30, 2025	2,700	2,670	2,670	2,745	2,660	55,792
June 27, 2025	2,710	2,715	2,715	2,735	2,670	34,692
June 26, 2025	2,750	2,710	2,710	2,755	2,640	79,258
June 25, 2025	2,755	2,770	2,770	2,790	2,720	73,934
June 24, 2025	2,700	2,755	2,755	2,760	2,650	124,988
June 23, 2025	2,645	2,650	2,650	2,700	2,605	126,847
June 20, 2025	2,765	2,715	2,715	2,840	2,665	130,358

Halla Corporation (014790.KS) KSC