Hallacast Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 10,620.00 | 10,630.00 | 9,950.00 | 10,090.00 | 10,090.00 | 742,303 |
| 2026-10-19 | 9,490.00 | 10,320.00 | 9,490.00 | 10,320.00 | 10,320.00 | 439,051 |
| 2026-10-16 | 9,810.00 | 10,330.00 | 9,700.00 | 10,050.00 | 10,050.00 | 549,558 |
| 2026-10-15 | 10,180.00 | 10,500.00 | 9,380.00 | 9,790.00 | 9,790.00 | 852,050 |
| 2026-10-14 | 10,890.00 | 11,420.00 | 10,800.00 | 10,960.00 | 10,960.00 | 491,887 |
| 2026-10-13 | 10,550.00 | 11,210.00 | 10,490.00 | 10,940.00 | 10,940.00 | 746,529 |
| 2026-10-12 | 12,320.00 | 12,550.00 | 11,090.00 | 11,120.00 | 11,120.00 | 1,003,126 |
| 2026-10-08 | 13,000.00 | 13,250.00 | 12,610.00 | 12,680.00 | 12,680.00 | 876,546 |
| 2026-10-07 | 13,740.00 | 13,900.00 | 12,890.00 | 12,900.00 | 12,900.00 | 1,089,556 |
| 2026-10-06 | 13,250.00 | 14,110.00 | 13,220.00 | 13,740.00 | 13,740.00 | 2,500,219 |
| 2026-10-02 | 12,200.00 | 13,710.00 | 12,020.00 | 13,170.00 | 13,170.00 | 5,780,078 |
| 2026-10-01 | 11,630.00 | 12,190.00 | 11,460.00 | 12,150.00 | 12,150.00 | 871,101 |
| 2026-09-30 | 11,500.00 | 11,880.00 | 11,490.00 | 11,640.00 | 11,640.00 | 416,810 |
| 2026-09-29 | 11,980.00 | 12,040.00 | 11,420.00 | 11,570.00 | 11,570.00 | 567,566 |
| 2026-09-28 | 12,000.00 | 12,210.00 | 11,750.00 | 11,760.00 | 11,760.00 | 502,247 |
| 2026-09-23 | 12,600.00 | 13,030.00 | 12,010.00 | 12,110.00 | 12,110.00 | 1,287,820 |
| 2026-09-22 | 12,530.00 | 13,350.00 | 12,320.00 | 12,400.00 | 12,400.00 | 3,012,621 |
| 2026-09-21 | 11,900.00 | 13,180.00 | 11,680.00 | 12,600.00 | 12,600.00 | 4,743,582 |
| 2026-09-18 | 11,750.00 | 12,920.00 | 11,560.00 | 12,050.00 | 12,050.00 | 8,575,783 |
| 2026-09-17 | 11,020.00 | 11,400.00 | 10,800.00 | 11,180.00 | 11,180.00 | 964,182 |
| 2026-09-16 | 11,180.00 | 11,710.00 | 10,770.00 | 10,930.00 | 10,930.00 | 1,088,540 |
| 2026-09-15 | 10,200.00 | 11,840.00 | 10,090.00 | 11,320.00 | 11,320.00 | 3,845,641 |
| 2026-09-14 | 10,450.00 | 10,450.00 | 10,120.00 | 10,200.00 | 10,200.00 | 319,623 |
| 2026-09-11 | 10,650.00 | 10,900.00 | 10,550.00 | 10,610.00 | 10,610.00 | 398,870 |
| 2026-09-10 | 11,000.00 | 11,290.00 | 10,850.00 | 11,070.00 | 11,070.00 | 1,446,945 |
| 2026-09-09 | 10,500.00 | 11,110.00 | 10,480.00 | 10,700.00 | 10,700.00 | 621,719 |
| 2026-09-08 | 10,930.00 | 10,990.00 | 10,500.00 | 10,500.00 | 10,500.00 | 700,843 |
| 2026-09-07 | 11,270.00 | 11,640.00 | 10,930.00 | 10,930.00 | 10,930.00 | 1,645,694 |
| 2026-09-04 | 10,420.00 | 11,440.00 | 10,420.00 | 10,860.00 | 10,860.00 | 2,948,968 |
| 2026-09-03 | 10,730.00 | 11,070.00 | 10,010.00 | 10,030.00 | 10,030.00 | 922,534 |
| 2026-09-02 | 10,680.00 | 10,900.00 | 10,350.00 | 10,690.00 | 10,690.00 | 661,465 |
| 2026-09-01 | 11,080.00 | 11,290.00 | 10,550.00 | 11,010.00 | 11,010.00 | 1,395,304 |
| 2026-08-31 | 10,040.00 | 10,750.00 | 9,820.00 | 10,680.00 | 10,680.00 | 712,724 |
| 2026-08-28 | 10,520.00 | 10,690.00 | 10,250.00 | 10,250.00 | 10,250.00 | 492,036 |
| 2026-08-27 | 10,590.00 | 10,790.00 | 10,400.00 | 10,750.00 | 10,750.00 | 651,789 |
| 2026-08-26 | 10,870.00 | 11,000.00 | 10,450.00 | 10,620.00 | 10,620.00 | 849,523 |
| 2026-08-25 | 11,270.00 | 11,280.00 | 10,280.00 | 10,970.00 | 10,970.00 | 1,024,418 |
| 2026-08-24 | 11,180.00 | 11,220.00 | 10,680.00 | 10,900.00 | 10,900.00 | 713,682 |
| 2026-08-21 | 11,700.00 | 11,910.00 | 11,140.00 | 11,180.00 | 11,180.00 | 1,344,804 |
| 2026-08-20 | 12,040.00 | 12,210.00 | 11,750.00 | 12,020.00 | 12,020.00 | 1,305,444 |
| 2026-08-19 | 11,540.00 | 13,640.00 | 11,500.00 | 12,110.00 | 12,110.00 | 8,170,281 |
| 2026-08-18 | 12,870.00 | 13,060.00 | 11,740.00 | 11,870.00 | 11,870.00 | 2,555,111 |
| 2026-08-14 | 11,190.00 | 13,640.00 | 10,610.00 | 12,590.00 | 12,590.00 | 18,591,439 |
| 2026-08-13 | 9,090.00 | 11,340.00 | 9,020.00 | 10,830.00 | 10,830.00 | 6,658,622 |
| 2026-08-12 | 8,980.00 | 9,080.00 | 8,730.00 | 8,930.00 | 8,930.00 | 300,135 |
| 2026-08-11 | 8,970.00 | 9,270.00 | 8,790.00 | 9,050.00 | 9,050.00 | 449,018 |
| 2026-08-10 | 8,460.00 | 9,140.00 | 8,390.00 | 9,060.00 | 9,060.00 | 630,863 |
| 2026-08-07 | 8,750.00 | 8,900.00 | 8,190.00 | 8,420.00 | 8,420.00 | 344,343 |
| 2026-08-06 | 9,100.00 | 9,150.00 | 8,500.00 | 8,750.00 | 8,750.00 | 473,220 |
| 2026-08-05 | 8,540.00 | 9,000.00 | 8,460.00 | 8,830.00 | 8,830.00 | 576,485 |
| 2026-08-04 | 7,990.00 | 8,590.00 | 7,940.00 | 8,480.00 | 8,480.00 | 708,138 |
| 2026-08-03 | 7,250.00 | 8,570.00 | 7,000.00 | 7,970.00 | 7,970.00 | 1,148,169 |
| 2026-07-31 | 6,530.00 | 7,290.00 | 6,460.00 | 7,290.00 | 7,290.00 | 626,864 |
| 2026-07-30 | 6,110.00 | 6,890.00 | 6,110.00 | 6,160.00 | 6,160.00 | 556,119 |
| 2026-07-29 | 7,110.00 | 7,430.00 | 6,060.00 | 6,430.00 | 6,430.00 | 731,957 |
| 2026-07-28 | 7,410.00 | 7,450.00 | 6,810.00 | 6,910.00 | 6,910.00 | 414,802 |
| 2026-07-27 | 7,630.00 | 8,090.00 | 7,500.00 | 7,680.00 | 7,680.00 | 368,892 |
| 2026-07-24 | 8,000.00 | 8,000.00 | 7,390.00 | 7,390.00 | 7,390.00 | 362,429 |
| 2026-07-23 | 8,200.00 | 8,290.00 | 7,680.00 | 8,210.00 | 8,210.00 | 665,464 |
| 2026-07-22 | 8,120.00 | 8,800.00 | 7,620.00 | 7,880.00 | 7,880.00 | 2,241,751 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.