Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

HL D&I Halla Corporation (014790) Historical Prices

KR:014790 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,390.002,400.002,370.002,390.002,390.00+0.42%40,1510.78
Nov 10, 20262,470.002,470.002,330.002,380.002,380.00-2.26%104,0882.06
Nov 09, 20262,410.002,415.002,335.002,335.002,335.00-4.11%103,2672.07
Nov 06, 20262,505.002,540.002,390.002,435.002,435.00-3.75%125,7802.56
Nov 05, 20262,425.002,600.002,425.002,530.002,530.00+6.75%260,0025.72
Nov 04, 20262,395.002,395.002,280.002,370.002,370.00+0.64%55,5591.22
Nov 03, 20262,375.002,415.002,335.002,355.002,355.00-1.67%18,4520.40
Nov 02, 20262,220.002,405.002,220.002,395.002,395.00+8.37%94,5592.08
Oct 30, 20262,245.002,290.002,205.002,210.002,210.00-2.64%46,9361.02
Oct 29, 20262,390.002,390.002,220.002,270.002,270.00-2.16%97,8042.18
Oct 28, 20262,325.002,365.002,305.002,320.002,320.000.00%94,8802.14
Oct 27, 20262,255.002,340.002,255.002,320.002,320.00+2.88%35,3460.79
Oct 26, 20262,355.002,355.002,250.002,255.002,255.00-2.80%40,2800.86
Oct 23, 20262,385.002,385.002,265.002,320.002,320.00-1.90%59,4171.27
Oct 22, 20262,365.002,405.002,340.002,365.002,365.00+0.85%23,7890.50
Oct 21, 20262,295.002,360.002,280.002,345.002,345.00+3.08%18,0820.38
Oct 20, 20262,320.002,335.002,245.002,275.002,275.00-1.94%49,4331.01
Oct 19, 20262,315.002,360.002,270.002,320.002,320.00+0.22%46,0500.94
Oct 16, 20262,260.002,375.002,260.002,315.002,315.00+1.09%39,7430.81
Oct 15, 20262,425.002,425.002,280.002,290.002,290.00-4.38%83,5041.73
Oct 14, 20262,440.002,455.002,385.002,395.002,395.00+0.21%36,5990.77
Oct 13, 20262,390.002,430.002,350.002,390.002,390.00-1.85%96,0382.04
Oct 12, 20262,460.002,460.002,380.002,435.002,435.00-0.20%31,9100.67
Oct 09, 20262,440.002,515.002,430.002,440.002,440.000.00%00.00
Oct 08, 20262,515.002,515.002,430.002,440.002,440.00-1.81%39,2080.78
Oct 07, 20262,480.002,495.002,465.002,485.002,485.000.00%28,0820.55
Oct 06, 20262,510.002,520.002,475.002,485.002,485.00-0.60%30,6860.59
Oct 05, 20262,500.002,520.002,485.002,500.002,500.000.00%00.00
Oct 02, 20262,520.002,520.002,485.002,500.002,500.000.00%25,2270.45
Oct 01, 20262,505.002,510.002,460.002,500.002,500.00+0.40%35,5690.62
Sep 30, 20262,515.002,530.002,490.002,490.002,490.00-0.99%39,2170.67
Sep 29, 20262,600.002,635.002,500.002,515.002,515.00-2.90%54,0920.91
Sep 28, 20262,480.002,630.002,480.002,590.002,590.00+5.71%136,2542.29
Sep 25, 20262,450.002,650.002,440.002,450.002,450.000.00%00.00
Sep 24, 20262,450.002,650.002,440.002,450.002,450.000.00%00.00
Sep 23, 20262,490.002,650.002,440.002,450.002,450.000.00%52,2250.78
Sep 22, 20262,515.002,515.002,450.002,450.002,450.00-0.61%14,9920.22
Sep 21, 20262,505.002,505.002,445.002,465.002,465.00-1.20%19,4090.28
Sep 18, 20262,480.002,510.002,470.002,495.002,495.00+0.81%23,6170.33
Sep 17, 20262,480.002,480.002,420.002,475.002,475.00+0.81%19,6960.27
Sep 16, 20262,485.002,495.002,445.002,455.002,455.00-0.81%21,1680.29
Sep 15, 20262,480.002,510.002,450.002,475.002,475.00-1.20%29,4750.39
Sep 14, 20262,530.002,530.002,460.002,505.002,505.00-0.99%32,9300.43
Sep 11, 20262,540.002,540.002,485.002,530.002,530.00+1.00%41,3290.54
Sep 10, 20262,555.002,555.002,490.002,505.002,505.00-1.96%48,4570.62
Sep 09, 20262,560.002,615.002,530.002,555.002,555.00-0.20%26,7110.33
Sep 08, 20262,560.002,605.002,545.002,560.002,560.000.00%21,2030.26
Sep 07, 20262,555.002,605.002,540.002,560.002,560.00+0.20%22,1410.27
Sep 04, 20262,560.002,605.002,550.002,555.002,555.000.00%11,7580.14
Sep 03, 20262,600.002,605.002,520.002,555.002,555.00-0.97%46,1070.55