Hallacast Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6,910.00 | 7,790.00 | 6,860.00 | 7,410.00 | 7,410.00 | 659,767 |
| 2026-07-20 | 7,320.00 | 7,440.00 | 6,970.00 | 6,990.00 | 6,990.00 | 268,507 |
| 2026-07-16 | 8,070.00 | 8,150.00 | 7,560.00 | 7,660.00 | 7,660.00 | 268,855 |
| 2026-07-15 | 7,700.00 | 8,150.00 | 7,620.00 | 8,070.00 | 8,070.00 | 285,015 |
| 2026-07-14 | 7,720.00 | 7,990.00 | 7,080.00 | 7,460.00 | 7,460.00 | 439,107 |
| 2026-07-13 | 8,460.00 | 8,750.00 | 7,720.00 | 7,810.00 | 7,810.00 | 384,464 |
| 2026-07-10 | 7,530.00 | 8,890.00 | 7,530.00 | 8,520.00 | 8,520.00 | 585,418 |
| 2026-07-09 | 7,400.00 | 7,910.00 | 7,320.00 | 7,530.00 | 7,530.00 | 393,532 |
| 2026-07-08 | 7,910.00 | 8,200.00 | 7,340.00 | 7,520.00 | 7,520.00 | 570,176 |
| 2026-07-07 | 8,200.00 | 8,910.00 | 7,980.00 | 8,200.00 | 8,200.00 | 365,528 |
| 2026-07-06 | 8,510.00 | 8,690.00 | 8,160.00 | 8,460.00 | 8,460.00 | 263,332 |
| 2026-07-03 | 8,560.00 | 8,780.00 | 8,040.00 | 8,700.00 | 8,700.00 | 343,090 |
| 2026-07-02 | 8,970.00 | 9,030.00 | 8,550.00 | 8,600.00 | 8,600.00 | 338,907 |
| 2026-07-01 | 9,180.00 | 9,510.00 | 8,800.00 | 9,290.00 | 9,290.00 | 410,087 |
| 2026-06-30 | 9,510.00 | 9,590.00 | 8,970.00 | 9,100.00 | 9,100.00 | 338,960 |
| 2026-06-29 | 8,350.00 | 9,490.00 | 8,350.00 | 9,280.00 | 9,280.00 | 537,596 |
| 2026-06-26 | 8,950.00 | 9,000.00 | 8,200.00 | 8,340.00 | 8,340.00 | 530,035 |
| 2026-06-25 | 9,200.00 | 9,540.00 | 8,940.00 | 8,950.00 | 8,950.00 | 416,013 |
| 2026-06-24 | 9,250.00 | 9,680.00 | 8,910.00 | 9,190.00 | 9,190.00 | 549,156 |
| 2026-06-23 | 10,000.00 | 10,250.00 | 9,220.00 | 9,230.00 | 9,230.00 | 727,236 |
| 2026-06-22 | 10,250.00 | 10,660.00 | 9,990.00 | 10,230.00 | 10,230.00 | 475,158 |
| 2026-06-19 | 11,360.00 | 11,360.00 | 10,380.00 | 10,550.00 | 10,550.00 | 704,830 |
| 2026-06-18 | 12,090.00 | 12,270.00 | 11,240.00 | 11,260.00 | 11,260.00 | 522,040 |
| 2026-06-17 | 12,460.00 | 12,460.00 | 11,950.00 | 12,070.00 | 12,070.00 | 456,827 |
| 2026-06-16 | 12,650.00 | 13,050.00 | 12,420.00 | 12,490.00 | 12,490.00 | 793,966 |
| 2026-06-15 | 13,940.00 | 14,030.00 | 12,380.00 | 12,460.00 | 12,460.00 | 1,189,895 |
| 2026-06-12 | 13,000.00 | 14,790.00 | 13,000.00 | 13,630.00 | 13,630.00 | 2,205,156 |
| 2026-06-11 | 11,310.00 | 13,340.00 | 10,570.00 | 12,690.00 | 12,690.00 | 3,161,991 |
| 2026-06-10 | 11,800.00 | 12,490.00 | 11,300.00 | 11,710.00 | 11,710.00 | 492 |
| 2026-06-09 | 10,890.00 | 11,880.00 | 10,880.00 | 11,800.00 | 11,800.00 | 740,139 |
| 2026-06-08 | 10,550.00 | 11,440.00 | 10,550.00 | 10,820.00 | 10,820.00 | 789,434 |
| 2026-06-05 | 12,540.00 | 12,790.00 | 11,550.00 | 11,890.00 | 11,890.00 | 780,297 |
| 2026-06-04 | 12,970.00 | 13,940.00 | 12,720.00 | 12,900.00 | 12,900.00 | 812,603 |
| 2026-06-02 | 14,000.00 | 14,390.00 | 12,600.00 | 13,020.00 | 13,020.00 | 1,308,573 |
| 2026-06-01 | 14,610.00 | 15,620.00 | 13,940.00 | 13,970.00 | 13,970.00 | 1,522,845 |
| 2026-05-29 | 15,090.00 | 15,640.00 | 14,190.00 | 14,660.00 | 14,660.00 | 982,843 |
| 2026-05-28 | 16,110.00 | 16,240.00 | 14,410.00 | 15,090.00 | 15,090.00 | 928,220 |
| 2026-05-27 | 16,150.00 | 16,680.00 | 15,780.00 | 15,810.00 | 15,810.00 | 972,644 |
| 2026-05-26 | 16,450.00 | 17,380.00 | 16,070.00 | 16,150.00 | 16,150.00 | 1,291,522 |
| 2026-05-22 | 15,590.00 | 16,060.00 | 15,090.00 | 15,910.00 | 15,910.00 | 806,072 |
| 2026-05-21 | 13,910.00 | 15,830.00 | 13,900.00 | 15,580.00 | 15,580.00 | 1,368,767 |
| 2026-05-20 | 13,610.00 | 13,880.00 | 12,940.00 | 13,450.00 | 13,450.00 | 792,891 |
| 2026-05-19 | 14,990.00 | 15,030.00 | 13,510.00 | 13,890.00 | 13,890.00 | 1,275,870 |
| 2026-05-18 | 15,800.00 | 15,950.00 | 14,580.00 | 15,020.00 | 15,020.00 | 1,257,654 |
| 2026-05-15 | 16,350.00 | 17,750.00 | 15,690.00 | 16,030.00 | 16,030.00 | 3,284,245 |
| 2026-05-14 | 17,770.00 | 17,770.00 | 16,150.00 | 16,320.00 | 16,320.00 | 1,517,124 |
| 2026-05-13 | 16,880.00 | 17,700.00 | 16,500.00 | 17,460.00 | 17,460.00 | 1,673,384 |
| 2026-05-12 | 18,350.00 | 19,160.00 | 16,500.00 | 16,900.00 | 16,900.00 | 3,997,974 |
| 2026-05-11 | 18,850.00 | 18,850.00 | 17,750.00 | 18,160.00 | 18,160.00 | 3,257,742 |
| 2026-05-08 | 17,220.00 | 19,780.00 | 17,220.00 | 18,850.00 | 18,850.00 | 13,462,001 |
| 2026-05-07 | 17,250.00 | 18,600.00 | 16,410.00 | 16,830.00 | 16,830.00 | 3,610,178 |
| 2026-05-06 | 17,100.00 | 17,380.00 | 16,820.00 | 16,910.00 | 16,910.00 | 1,054,529 |
| 2026-05-04 | 17,290.00 | 17,760.00 | 17,030.00 | 17,090.00 | 17,090.00 | 1,124,475 |
| 2026-04-30 | 18,370.00 | 18,370.00 | 16,820.00 | 17,130.00 | 17,130.00 | 1,556,303 |
| 2026-04-29 | 17,640.00 | 18,350.00 | 17,200.00 | 17,850.00 | 17,850.00 | 2,741,875 |
| 2026-04-28 | 16,850.00 | 17,970.00 | 16,270.00 | 17,480.00 | 17,480.00 | 3,541,395 |
| 2026-04-27 | 15,950.00 | 17,370.00 | 15,930.00 | 16,700.00 | 16,700.00 | 3,282,159 |
| 2026-04-24 | 15,560.00 | 16,150.00 | 15,220.00 | 15,740.00 | 15,740.00 | 1,025,510 |
| 2026-04-23 | 16,550.00 | 16,570.00 | 15,270.00 | 15,540.00 | 15,540.00 | 1,227,522 |
| 2026-04-22 | 16,090.00 | 16,480.00 | 15,540.00 | 16,290.00 | 16,290.00 | 1,354,449 |
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.