Hallacast Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 13,510.00 | 13,880.00 | 13,160.00 | 13,180.00 | 13,180.00 | 6,456,016 |
| 2025-10-23 | 12,530.00 | 14,190.00 | 12,350.00 | 13,350.00 | 13,350.00 | 26,688,841 |
| 2025-10-22 | 12,630.00 | 13,670.00 | 12,120.00 | 12,660.00 | 12,660.00 | 15,706,558 |
| 2025-10-21 | 13,100.00 | 13,190.00 | 12,350.00 | 12,460.00 | 12,460.00 | 10,202,616 |
| 2025-10-20 | 11,620.00 | 13,590.00 | 11,360.00 | 12,840.00 | 12,840.00 | 40,286,284 |
| 2025-10-17 | 11,300.00 | 12,250.00 | 11,050.00 | 11,400.00 | 11,400.00 | 15,869,532 |
| 2025-10-16 | 11,300.00 | 12,050.00 | 10,810.00 | 11,530.00 | 11,530.00 | 39,369,879 |
| 2025-10-15 | 8,800.00 | 10,940.00 | 8,690.00 | 10,940.00 | 10,940.00 | 56,246,465 |
| 2025-10-14 | 9,020.00 | 9,780.00 | 8,400.00 | 8,420.00 | 8,420.00 | 20,735,562 |
| 2025-10-13 | 8,200.00 | 8,910.00 | 8,140.00 | 8,800.00 | 8,800.00 | 11,732,121 |
| 2025-10-10 | 7,730.00 | 8,820.00 | 7,680.00 | 8,520.00 | 8,520.00 | 16,206,981 |
| 2025-10-02 | 8,400.00 | 8,430.00 | 7,700.00 | 7,730.00 | 7,730.00 | 4,712,041 |
| 2025-10-01 | 8,160.00 | 8,550.00 | 7,910.00 | 8,230.00 | 8,230.00 | 7,566,028 |
| 2025-09-30 | 8,720.00 | 8,770.00 | 8,070.00 | 8,130.00 | 8,130.00 | 6,540,832 |
| 2025-09-29 | 8,700.00 | 8,980.00 | 8,510.00 | 8,850.00 | 8,850.00 | 10,468,363 |
| 2025-09-26 | 8,720.00 | 9,000.00 | 8,370.00 | 8,500.00 | 8,500.00 | 10,545,135 |
| 2025-09-25 | 9,100.00 | 9,430.00 | 8,550.00 | 8,720.00 | 8,720.00 | 16,868,449 |
| 2025-09-24 | 8,720.00 | 9,400.00 | 8,530.00 | 8,900.00 | 8,900.00 | 30,640,700 |
| 2025-09-23 | 7,380.00 | 8,970.00 | 7,130.00 | 8,660.00 | 8,660.00 | 59,163,187 |
| 2025-09-22 | 6,870.00 | 7,110.00 | 6,530.00 | 7,040.00 | 7,040.00 | 14,634,001 |
| 2025-09-19 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 0 |
| 2025-09-18 | 7,760.00 | 7,900.00 | 7,030.00 | 7,050.00 | 7,050.00 | 10,060,864 |
| 2025-09-17 | 7,710.00 | 8,480.00 | 7,560.00 | 7,610.00 | 7,610.00 | 22,339,059 |
| 2025-09-16 | 6,660.00 | 8,320.00 | 6,380.00 | 7,670.00 | 7,670.00 | 73,093,448 |
| 2025-09-15 | 5,160.00 | 6,640.00 | 5,160.00 | 6,640.00 | 6,640.00 | 26,419,784 |
| 2025-09-12 | 5,420.00 | 5,470.00 | 5,090.00 | 5,110.00 | 5,110.00 | 1,648,359 |
| 2025-09-11 | 5,660.00 | 5,660.00 | 5,370.00 | 5,370.00 | 5,370.00 | 2,183,343 |
| 2025-09-10 | 5,520.00 | 5,700.00 | 5,350.00 | 5,610.00 | 5,610.00 | 3,801,004 |
| 2025-09-09 | 5,570.00 | 5,830.00 | 5,500.00 | 5,510.00 | 5,510.00 | 7,269,730 |
| 2025-09-08 | 5,400.00 | 5,670.00 | 5,330.00 | 5,500.00 | 5,500.00 | 5,942,546 |
| 2025-09-05 | 5,470.00 | 5,510.00 | 5,260.00 | 5,410.00 | 5,410.00 | 4,673,443 |
| 2025-09-04 | 5,000.00 | 5,660.00 | 4,960.00 | 5,420.00 | 5,420.00 | 14,763,439 |
| 2025-09-03 | 5,000.00 | 5,490.00 | 4,855.00 | 4,955.00 | 4,955.00 | 19,132,993 |
| 2025-09-02 | 4,390.00 | 4,975.00 | 4,380.00 | 4,630.00 | 4,630.00 | 6,466,738 |
| 2025-09-01 | 4,610.00 | 4,685.00 | 4,355.00 | 4,370.00 | 4,370.00 | 1,550,855 |
| 2025-08-29 | 4,880.00 | 4,920.00 | 4,560.00 | 4,600.00 | 4,600.00 | 2,203,931 |
| 2025-08-28 | 5,020.00 | 5,130.00 | 4,860.00 | 4,880.00 | 4,880.00 | 3,555,178 |
| 2025-08-27 | 4,850.00 | 5,260.00 | 4,845.00 | 4,890.00 | 4,890.00 | 6,194,317 |
| 2025-08-26 | 5,090.00 | 5,140.00 | 4,760.00 | 4,805.00 | 4,805.00 | 3,134,765 |
| 2025-08-25 | 5,210.00 | 5,560.00 | 5,000.00 | 5,070.00 | 5,070.00 | 7,963,137 |
| 2025-08-22 | 4,980.00 | 5,310.00 | 4,975.00 | 5,220.00 | 5,220.00 | 5,935,302 |
| 2025-08-21 | 5,670.00 | 5,700.00 | 4,995.00 | 5,060.00 | 5,060.00 | 11,158,841 |
| 2025-08-20 | 7,840.00 | 8,480.00 | 5,800.00 | 5,920.00 | 5,920.00 | 67,557,589 |
← NewerPage 5 of 5 · 283 trading days
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.