Hallacast Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 18,860.00 | 20,450.00 | 18,850.00 | 19,990.00 | 19,990.00 | 2,866,816 |
| 2026-01-20 | 21,750.00 | 21,850.00 | 19,200.00 | 19,900.00 | 19,900.00 | 2,931,613 |
| 2026-01-19 | 19,400.00 | 21,900.00 | 19,100.00 | 20,850.00 | 20,850.00 | 7,312,199 |
| 2026-01-16 | 20,050.00 | 20,350.00 | 18,900.00 | 19,010.00 | 19,010.00 | 2,364,244 |
| 2026-01-15 | 18,150.00 | 19,990.00 | 18,000.00 | 19,660.00 | 19,660.00 | 5,534,432 |
| 2026-01-14 | 19,460.00 | 19,470.00 | 18,130.00 | 18,390.00 | 18,390.00 | 1,831,603 |
| 2026-01-13 | 17,510.00 | 18,940.00 | 17,320.00 | 18,640.00 | 18,640.00 | 3,944,467 |
| 2026-01-12 | 17,630.00 | 17,980.00 | 16,810.00 | 17,090.00 | 17,090.00 | 1,177,850 |
| 2026-01-09 | 17,930.00 | 18,160.00 | 17,070.00 | 17,440.00 | 17,440.00 | 1,697,435 |
| 2026-01-08 | 19,240.00 | 19,250.00 | 17,820.00 | 17,840.00 | 17,840.00 | 1,516,212 |
| 2026-01-07 | 19,000.00 | 19,620.00 | 18,250.00 | 18,980.00 | 18,980.00 | 2,857,016 |
| 2026-01-06 | 19,660.00 | 20,500.00 | 18,420.00 | 18,750.00 | 18,750.00 | 4,149,495 |
| 2026-01-05 | 19,400.00 | 19,420.00 | 18,000.00 | 18,760.00 | 18,760.00 | 2,294,667 |
| 2026-01-02 | 19,170.00 | 20,500.00 | 19,160.00 | 19,700.00 | 19,700.00 | 4,210,195 |
| 2025-12-30 | 21,350.00 | 21,400.00 | 19,210.00 | 19,350.00 | 19,350.00 | 7,190,161 |
| 2025-12-29 | 18,030.00 | 21,650.00 | 18,030.00 | 21,350.00 | 21,350.00 | 20,497,418 |
| 2025-12-26 | 19,100.00 | 20,050.00 | 18,090.00 | 18,320.00 | 18,320.00 | 12,281,501 |
| 2025-12-24 | 17,070.00 | 20,000.00 | 17,060.00 | 18,730.00 | 18,730.00 | 23,578,081 |
| 2025-12-23 | 17,170.00 | 18,140.00 | 16,700.00 | 16,770.00 | 16,770.00 | 4,411,098 |
| 2025-12-22 | 17,110.00 | 17,760.00 | 16,760.00 | 17,290.00 | 17,290.00 | 4,087,436 |
| 2025-12-19 | 16,910.00 | 17,320.00 | 16,260.00 | 16,970.00 | 16,970.00 | 4,098,432 |
| 2025-12-18 | 15,890.00 | 17,240.00 | 15,850.00 | 16,860.00 | 16,860.00 | 6,863,024 |
| 2025-12-17 | 18,440.00 | 18,820.00 | 16,050.00 | 16,380.00 | 16,380.00 | 5,552,861 |
| 2025-12-16 | 20,300.00 | 20,700.00 | 17,740.00 | 18,250.00 | 18,250.00 | 6,843,060 |
| 2025-12-15 | 17,500.00 | 20,050.00 | 17,250.00 | 19,760.00 | 19,760.00 | 13,833,515 |
| 2025-12-12 | 17,210.00 | 18,210.00 | 17,210.00 | 17,960.00 | 17,960.00 | 5,618,746 |
| 2025-12-11 | 18,000.00 | 18,750.00 | 17,100.00 | 17,210.00 | 17,210.00 | 4,753,274 |
| 2025-12-10 | 18,050.00 | 18,620.00 | 17,520.00 | 17,930.00 | 17,930.00 | 4,046,631 |
| 2025-12-09 | 17,910.00 | 19,160.00 | 17,870.00 | 17,980.00 | 17,980.00 | 6,316,727 |
| 2025-12-08 | 19,600.00 | 19,600.00 | 18,090.00 | 18,290.00 | 18,290.00 | 5,467,847 |
| 2025-12-05 | 18,500.00 | 20,900.00 | 17,610.00 | 19,460.00 | 19,460.00 | 23,744,592 |
| 2025-12-04 | 16,720.00 | 19,200.00 | 16,430.00 | 18,330.00 | 18,330.00 | 26,945,594 |
| 2025-12-03 | 15,440.00 | 15,870.00 | 15,250.00 | 15,570.00 | 15,570.00 | 5,142,301 |
| 2025-12-02 | 15,770.00 | 16,210.00 | 14,850.00 | 15,400.00 | 15,400.00 | 8,446,163 |
| 2025-12-01 | 14,310.00 | 16,370.00 | 14,120.00 | 15,570.00 | 15,570.00 | 25,550,038 |
| 2025-11-28 | 12,900.00 | 14,450.00 | 12,580.00 | 13,970.00 | 13,970.00 | 29,711,312 |
| 2025-11-27 | 11,070.00 | 13,140.00 | 10,910.00 | 12,520.00 | 12,520.00 | 27,010,024 |
| 2025-11-26 | 11,420.00 | 11,910.00 | 10,700.00 | 10,900.00 | 10,900.00 | 3,955,320 |
| 2025-11-25 | 11,200.00 | 11,850.00 | 11,070.00 | 11,520.00 | 11,520.00 | 7,045,993 |
| 2025-11-24 | 10,190.00 | 11,250.00 | 10,040.00 | 11,200.00 | 11,200.00 | 14,016,816 |
| 2025-11-21 | 9,380.00 | 10,700.00 | 9,340.00 | 10,040.00 | 10,040.00 | 10,743,255 |
| 2025-11-20 | 9,760.00 | 10,420.00 | 9,650.00 | 9,790.00 | 9,790.00 | 7,794,361 |
| 2025-11-19 | 9,000.00 | 10,390.00 | 8,600.00 | 9,740.00 | 9,740.00 | 14,969,404 |
| 2025-11-18 | 9,130.00 | 9,280.00 | 8,600.00 | 8,810.00 | 8,810.00 | 1,431,660 |
| 2025-11-17 | 9,700.00 | 9,880.00 | 9,170.00 | 9,260.00 | 9,260.00 | 1,004,874 |
| 2025-11-14 | 9,430.00 | 9,640.00 | 9,340.00 | 9,420.00 | 9,420.00 | 927,156 |
| 2025-11-13 | 9,760.00 | 9,860.00 | 9,380.00 | 9,740.00 | 9,740.00 | 1,519,141 |
| 2025-11-12 | 10,080.00 | 10,150.00 | 9,670.00 | 9,780.00 | 9,780.00 | 1,314,693 |
| 2025-11-11 | 10,380.00 | 10,650.00 | 9,880.00 | 10,090.00 | 10,090.00 | 1,511,316 |
| 2025-11-10 | 10,200.00 | 10,590.00 | 9,770.00 | 10,320.00 | 10,320.00 | 1,978,766 |
| 2025-11-07 | 9,890.00 | 10,330.00 | 9,730.00 | 10,030.00 | 10,030.00 | 1,874,862 |
| 2025-11-06 | 10,950.00 | 11,200.00 | 10,100.00 | 10,250.00 | 10,250.00 | 2,189,922 |
| 2025-11-05 | 11,210.00 | 11,330.00 | 10,340.00 | 10,650.00 | 10,650.00 | 2,972,272 |
| 2025-11-04 | 12,170.00 | 12,170.00 | 11,250.00 | 11,520.00 | 11,520.00 | 3,090,500 |
| 2025-11-03 | 11,850.00 | 12,800.00 | 11,650.00 | 12,170.00 | 12,170.00 | 5,920,503 |
| 2025-10-31 | 12,450.00 | 12,770.00 | 11,590.00 | 11,820.00 | 11,820.00 | 5,186,348 |
| 2025-10-30 | 12,900.00 | 13,130.00 | 11,850.00 | 12,100.00 | 12,100.00 | 4,698,083 |
| 2025-10-29 | 12,880.00 | 13,290.00 | 12,730.00 | 12,800.00 | 12,800.00 | 5,170,418 |
| 2025-10-28 | 12,960.00 | 13,800.00 | 12,660.00 | 12,730.00 | 12,730.00 | 10,008,319 |
| 2025-10-27 | 13,350.00 | 13,600.00 | 12,700.00 | 12,790.00 | 12,790.00 | 4,233,188 |
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.