Hallacast Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 16,010.00 | 16,240.00 | 15,570.00 | 16,080.00 | 16,080.00 | 1,696,592 |
| 2026-04-20 | 14,590.00 | 16,360.00 | 14,210.00 | 15,620.00 | 15,620.00 | 3,246,679 |
| 2026-04-17 | 14,500.00 | 14,580.00 | 14,010.00 | 14,460.00 | 14,460.00 | 824,480 |
| 2026-04-16 | 14,240.00 | 14,410.00 | 13,810.00 | 14,110.00 | 14,110.00 | 867,491 |
| 2026-04-15 | 13,790.00 | 13,890.00 | 13,450.00 | 13,740.00 | 13,740.00 | 788,586 |
| 2026-04-14 | 13,340.00 | 13,770.00 | 13,160.00 | 13,440.00 | 13,440.00 | 909,309 |
| 2026-04-13 | 12,890.00 | 13,250.00 | 12,850.00 | 13,060.00 | 13,060.00 | 464,535 |
| 2026-04-10 | 13,700.00 | 13,700.00 | 13,080.00 | 13,350.00 | 13,350.00 | 820,275 |
| 2026-04-09 | 14,240.00 | 14,330.00 | 13,100.00 | 13,240.00 | 13,240.00 | 848,991 |
| 2026-04-08 | 14,000.00 | 14,450.00 | 13,900.00 | 14,340.00 | 14,340.00 | 731,339 |
| 2026-04-07 | 13,720.00 | 14,230.00 | 13,020.00 | 13,200.00 | 13,200.00 | 618,654 |
| 2026-04-06 | 13,900.00 | 14,220.00 | 13,430.00 | 13,600.00 | 13,600.00 | 389,723 |
| 2026-04-03 | 14,300.00 | 14,640.00 | 13,800.00 | 13,990.00 | 13,990.00 | 494,688 |
| 2026-04-02 | 16,250.00 | 16,280.00 | 13,640.00 | 13,800.00 | 13,800.00 | 1,380,333 |
| 2026-04-01 | 13,850.00 | 15,615.00 | 13,850.00 | 15,440.00 | 15,440.00 | 1,182,545 |
| 2026-03-31 | 14,010.00 | 14,500.00 | 13,340.00 | 13,340.00 | 13,340.00 | 1,229,672 |
| 2026-03-30 | 14,700.00 | 14,780.00 | 13,950.00 | 14,300.00 | 14,300.00 | 942,923 |
| 2026-03-27 | 15,120.00 | 15,750.00 | 14,950.00 | 15,540.00 | 15,540.00 | 391,645 |
| 2026-03-26 | 16,410.00 | 16,450.00 | 15,530.00 | 15,540.00 | 15,540.00 | 657,623 |
| 2026-03-25 | 16,790.00 | 16,950.00 | 16,100.00 | 16,240.00 | 16,240.00 | 768,328 |
| 2026-03-24 | 16,010.00 | 17,550.00 | 15,990.00 | 16,620.00 | 16,620.00 | 1,907,174 |
| 2026-03-23 | 16,600.00 | 16,600.00 | 15,610.00 | 15,620.00 | 15,620.00 | 709,119 |
| 2026-03-20 | 16,300.00 | 17,310.00 | 16,100.00 | 17,140.00 | 17,140.00 | 977,615 |
| 2026-03-19 | 16,400.00 | 16,740.00 | 16,140.00 | 16,260.00 | 16,260.00 | 335,687 |
| 2026-03-18 | 16,550.00 | 17,000.00 | 16,390.00 | 16,640.00 | 16,640.00 | 551,819 |
| 2026-03-17 | 16,650.00 | 17,240.00 | 16,310.00 | 16,320.00 | 16,320.00 | 621,513 |
| 2026-03-16 | 15,800.00 | 16,740.00 | 15,600.00 | 16,560.00 | 16,560.00 | 990,580 |
| 2026-03-13 | 15,930.00 | 16,100.00 | 15,570.00 | 15,770.00 | 15,770.00 | 591,956 |
| 2026-03-12 | 15,500.00 | 16,960.00 | 15,490.00 | 16,370.00 | 16,370.00 | 1,540,764 |
| 2026-03-11 | 16,390.00 | 16,440.00 | 15,410.00 | 15,690.00 | 15,690.00 | 917,390 |
| 2026-03-10 | 15,480.00 | 15,810.00 | 15,040.00 | 15,750.00 | 15,750.00 | 721,243 |
| 2026-03-09 | 14,600.00 | 15,100.00 | 13,870.00 | 14,690.00 | 14,690.00 | 763,596 |
| 2026-03-06 | 15,400.00 | 16,540.00 | 15,310.00 | 15,930.00 | 15,930.00 | 779,156 |
| 2026-03-05 | 14,100.00 | 16,120.00 | 14,090.00 | 15,800.00 | 15,800.00 | 2,204,782 |
| 2026-03-04 | 15,460.00 | 15,980.00 | 12,890.00 | 13,290.00 | 13,290.00 | 2,505,116 |
| 2026-03-03 | 17,050.00 | 17,490.00 | 16,110.00 | 16,110.00 | 16,110.00 | 1,391,466 |
| 2026-02-27 | 17,720.00 | 18,050.00 | 17,050.00 | 17,680.00 | 17,680.00 | 1,377,095 |
| 2026-02-26 | 18,110.00 | 18,590.00 | 17,680.00 | 17,800.00 | 17,800.00 | 2,040,597 |
| 2026-02-25 | 17,850.00 | 18,390.00 | 17,500.00 | 18,000.00 | 18,000.00 | 2,058,731 |
| 2026-02-24 | 17,290.00 | 17,720.00 | 16,670.00 | 17,680.00 | 17,680.00 | 1,803,329 |
| 2026-02-23 | 18,300.00 | 18,510.00 | 16,890.00 | 17,270.00 | 17,270.00 | 2,681,656 |
| 2026-02-20 | 19,120.00 | 19,140.00 | 18,220.00 | 18,300.00 | 18,300.00 | 2,523,024 |
| 2026-02-19 | 19,140.00 | 19,330.00 | 18,490.00 | 19,110.00 | 19,110.00 | 1,239,012 |
| 2026-02-13 | 19,550.00 | 20,000.00 | 19,080.00 | 19,130.00 | 19,130.00 | 1,005,240 |
| 2026-02-12 | 19,970.00 | 20,400.00 | 19,080.00 | 20,000.00 | 20,000.00 | 1,735,599 |
| 2026-02-11 | 21,350.00 | 21,350.00 | 19,790.00 | 19,940.00 | 19,940.00 | 1,321,091 |
| 2026-02-10 | 21,050.00 | 22,250.00 | 20,750.00 | 20,950.00 | 20,950.00 | 2,401,231 |
| 2026-02-09 | 19,930.00 | 20,600.00 | 19,510.00 | 20,350.00 | 20,350.00 | 1,075,306 |
| 2026-02-06 | 19,560.00 | 19,910.00 | 18,630.00 | 19,300.00 | 19,300.00 | 1,340,167 |
| 2026-02-05 | 21,850.00 | 22,400.00 | 20,450.00 | 20,800.00 | 20,800.00 | 1,513,727 |
| 2026-02-04 | 23,500.00 | 24,100.00 | 21,850.00 | 22,800.00 | 22,800.00 | 2,333,763 |
| 2026-02-03 | 23,050.00 | 23,100.00 | 21,550.00 | 22,450.00 | 22,450.00 | 2,683,190 |
| 2026-02-02 | 24,300.00 | 25,350.00 | 21,400.00 | 22,300.00 | 22,300.00 | 5,592,659 |
| 2026-01-30 | 20,750.00 | 24,700.00 | 20,400.00 | 24,000.00 | 24,000.00 | 17,048,085 |
| 2026-01-29 | 19,030.00 | 19,420.00 | 18,530.00 | 19,230.00 | 19,230.00 | 1,454,235 |
| 2026-01-28 | 18,800.00 | 19,270.00 | 18,600.00 | 18,950.00 | 18,950.00 | 1,081,188 |
| 2026-01-27 | 18,970.00 | 19,060.00 | 18,520.00 | 18,560.00 | 18,560.00 | 873,140 |
| 2026-01-26 | 18,390.00 | 19,760.00 | 18,020.00 | 19,200.00 | 19,200.00 | 1,715,359 |
| 2026-01-23 | 19,310.00 | 19,790.00 | 18,500.00 | 18,710.00 | 18,710.00 | 1,378,398 |
| 2026-01-22 | 20,500.00 | 20,500.00 | 19,020.00 | 19,050.00 | 19,050.00 | 1,542,596 |
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.