Halla Holdings Corp. - 060980.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	38,400	37,450	37,450	38,400	37,200	19,023
August 14, 2025	38,150	38,400	38,400	38,600	37,600	38,079
August 13, 2025	38,550	38,150	38,150	39,000	38,000	17,420
August 12, 2025	38,800	38,400	38,400	39,600	38,300	18,015
August 11, 2025	38,800	38,850	38,850	40,200	38,700	10,317
August 08, 2025	39,500	39,200	39,200	39,950	39,000	8,245
August 07, 2025	39,600	39,500	39,500	40,050	39,450	9,188
August 06, 2025	39,400	40,000	40,000	40,300	38,300	10,420
August 05, 2025	39,100	39,450	39,450	40,650	38,900	29,350
August 04, 2025	37,800	39,100	39,100	39,350	37,650	17,807
August 01, 2025	39,600	37,950	37,950	39,650	37,900	37,256
July 31, 2025	39,300	39,150	39,150	40,050	39,100	26,800
July 30, 2025	40,000	39,200	39,200	40,050	39,050	42,655
July 29, 2025	39,350	39,400	39,400	39,750	38,700	17,354
July 28, 2025	41,650	39,350	39,350	41,650	39,350	35,694
July 25, 2025	41,000	40,950	40,950	41,450	40,550	9,203
July 24, 2025	41,550	40,650	40,650	41,550	40,600	10,370
July 23, 2025	40,900	41,300	41,300	42,500	40,550	15,049
July 22, 2025	41,000	40,950	40,950	41,650	40,900	10,668
July 21, 2025	41,300	41,000	41,000	41,700	40,800	14,153
July 18, 2025	41,750	41,300	41,300	41,750	40,900	14,908
July 17, 2025	41,650	41,500	41,500	41,950	41,050	13,880
July 16, 2025	42,450	41,650	41,650	42,450	41,550	13,077
July 15, 2025	43,150	42,300	42,300	43,150	42,050	14,189
July 14, 2025	42,300	43,200	43,200	43,300	41,600	32,507
July 11, 2025	42,250	42,300	42,300	42,350	41,700	26,002
July 10, 2025	42,300	42,200	42,200	42,400	41,750	22,136
July 09, 2025	41,750	42,150	42,150	42,450	41,500	20,946
July 08, 2025	40,800	41,650	41,650	41,700	40,800	16,696
July 07, 2025	40,800	40,850	40,850	41,400	40,600	17,787
July 04, 2025	42,000	41,150	41,150	42,400	40,900	18,554
July 03, 2025	42,650	42,350	42,350	42,650	41,450	24,409
July 02, 2025	42,200	41,800	41,800	42,200	40,650	13,830
July 01, 2025	40,500	42,100	42,100	42,450	40,500	41,194
June 30, 2025	40,500	40,500	40,500	40,850	39,950	17,696
June 27, 2025	41,400	40,600	40,600	41,400	40,350	11,013
June 26, 2025	41,700	40,800	40,800	41,700	40,250	12,153
June 25, 2025	40,900	41,400	41,400	41,500	40,900	15,057
June 24, 2025	40,850	41,300	41,300	41,500	38,800	31,880
June 23, 2025	41,550	40,700	40,700	41,700	40,650	26,294
June 20, 2025	41,700	41,550	41,550	42,050	41,000	29,578
June 19, 2025	40,900	41,700	41,700	41,800	40,750	18,671
June 18, 2025	40,550	41,250	41,250	41,800	40,550	22,481
June 17, 2025	41,000	40,600	40,600	41,400	40,500	39,653
June 16, 2025	39,850	41,200	41,200	41,300	39,800	23,174
June 13, 2025	41,700	40,000	40,000	41,700	39,900	31,700
June 12, 2025	41,700	41,300	41,300	41,700	40,750	28,342
June 11, 2025	42,000	41,350	41,350	42,000	40,800	31,074
June 10, 2025	42,900	42,050	42,050	42,900	40,950	43,361
June 09, 2025	41,100	42,200	42,200	43,000	41,100	65,179
June 05, 2025	41,800	41,000	41,000	41,800	40,700	38,454
June 04, 2025	39,900	41,900	41,900	42,100	39,900	67,419
June 02, 2025	40,400	39,650	39,650	40,400	39,250	38,995
May 30, 2025	40,200	40,350	40,350	41,300	39,550	51,948
May 29, 2025	39,300	40,050	40,050	40,700	39,050	47,397
May 28, 2025	38,550	39,300	39,300	39,500	37,800	43,620
May 27, 2025	38,200	38,200	38,200	38,500	37,850	19,106
May 26, 2025	37,750	38,150	38,150	38,300	37,650	13,974
May 23, 2025	37,600	38,100	38,100	38,250	37,500	15,496
May 22, 2025	37,900	37,350	37,350	38,200	37,350	11,989

Halla Holdings Corp. (060980.KS) KSC