KSE - Delayed Quote KRW

HL D&I Halla Corporation (014790.KS)

2,500.00
+115.00
+(4.82%)
At close: May 23 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 23, 20252,420.002,510.002,370.002,500.002,500.0068,194
May 22, 20252,450.002,450.002,370.002,385.002,385.0017,249
May 21, 20252,440.002,450.002,385.002,410.002,410.0014,257
May 20, 20252,390.002,400.002,355.002,390.002,390.0029,741
May 19, 20252,420.002,445.002,350.002,365.002,365.0060,471
May 16, 20252,435.002,460.002,420.002,420.002,420.0027,346
May 15, 20252,465.002,485.002,435.002,435.002,435.0022,277
May 14, 20252,435.002,505.002,435.002,495.002,495.0031,324
May 13, 20252,550.002,550.002,435.002,465.002,465.0067,126
May 12, 20252,420.002,540.002,415.002,505.002,505.00118,362
May 9, 20252,455.002,455.002,395.002,420.002,420.0034,752
May 8, 20252,470.002,470.002,420.002,425.002,425.0025,881
May 7, 20252,440.002,480.002,395.002,445.002,445.0065,082
May 2, 20252,485.002,495.002,360.002,445.002,445.00114,110
Apr 30, 20252,480.002,505.002,460.002,485.002,485.0037,048
Apr 29, 20252,435.002,505.002,420.002,495.002,495.0040,825
Apr 28, 20252,440.002,490.002,425.002,445.002,445.0035,070
Apr 25, 20252,395.002,485.002,380.002,440.002,440.0059,719
Apr 24, 20252,415.002,435.002,370.002,395.002,395.0062,440
Apr 23, 20252,510.002,510.002,420.002,425.002,425.00120,917
Apr 22, 20252,500.002,555.002,455.002,510.002,510.00265,257
Apr 21, 20252,370.002,470.002,340.002,465.002,465.00156,015
Apr 18, 20252,295.002,385.002,290.002,360.002,360.0056,391
Apr 17, 20252,270.002,305.002,260.002,295.002,295.0040,150
Apr 16, 20252,300.002,325.002,275.002,275.002,275.0016,775
Apr 15, 20252,270.002,330.002,245.002,295.002,295.0025,807
Apr 14, 20252,275.002,325.002,250.002,290.002,290.0021,665
Apr 11, 20252,245.002,290.002,240.002,290.002,290.0014,896
Apr 10, 20252,230.002,295.002,205.002,270.002,270.0026,977
Apr 9, 20252,310.002,310.002,170.002,175.002,175.0032,386
Apr 8, 20252,190.002,405.002,155.002,225.002,225.00206,395
Apr 7, 20252,150.002,235.002,125.002,140.002,140.0079,785
Apr 4, 20252,210.002,230.002,140.002,220.002,220.0027,945
Apr 3, 20252,175.002,235.002,165.002,225.002,225.0037,420
Apr 2, 20252,230.002,235.002,180.002,210.002,210.0011,227
Apr 1, 20252,190.002,230.002,155.002,205.002,205.0033,042
Mar 31, 20252,205.002,205.002,160.002,190.002,190.0041,701
Mar 28, 20252,200.002,245.002,175.002,215.002,215.0057,122
Mar 27, 20252,210.002,255.002,200.002,220.002,220.0044,982
Mar 26, 20252,190.002,230.002,180.002,210.002,210.0036,641
Mar 25, 20252,235.002,265.002,160.002,190.002,190.00111,434
Mar 24, 20252,235.002,285.002,185.002,235.002,235.00148,580
Mar 21, 20252,265.002,290.002,215.002,235.002,235.0085,317
Mar 20, 20252,245.002,300.002,100.002,265.002,265.00150,143
Mar 19, 20252,205.002,330.002,205.002,250.002,250.00134,738
Mar 18, 20252,250.002,270.002,200.002,220.002,220.0069,160
Mar 17, 20252,250.002,305.002,210.002,225.002,225.0099,146
Mar 14, 20252,245.002,295.002,230.002,255.002,255.0053,242
Mar 13, 20252,290.002,325.002,240.002,245.002,245.0023,426
Mar 12, 20252,230.002,280.002,230.002,275.002,275.0062,875
Mar 11, 20252,295.002,325.002,230.002,230.002,230.0088,023
Mar 10, 20252,270.002,305.002,240.002,280.002,280.0049,579
Mar 7, 20252,255.002,290.002,225.002,270.002,270.0042,740
Mar 6, 20252,275.002,320.002,240.002,255.002,255.0061,387
Mar 5, 20252,240.002,290.002,225.002,270.002,270.0037,005
Mar 4, 20252,250.002,270.002,200.002,230.002,230.0036,023
Feb 28, 20252,300.002,320.002,250.002,260.002,260.0027,038
Feb 27, 20252,380.002,380.002,310.002,325.002,325.0060,343
Feb 26, 20252,435.002,455.002,315.002,380.002,380.0099,193
Feb 25, 20252,280.002,490.002,260.002,435.002,435.00169,557
Feb 24, 20252,245.002,290.002,245.002,280.002,280.0021,195
Feb 21, 20252,250.002,275.002,225.002,245.002,245.0056,811
Feb 20, 20252,220.002,265.002,205.002,250.002,250.0032,693
Feb 19, 20252,240.002,290.002,220.002,245.002,245.0056,359
Feb 18, 20252,230.002,245.002,190.002,220.002,220.0046,621
Feb 17, 20252,195.002,255.002,195.002,215.002,215.0046,488
Feb 14, 20252,210.002,230.002,195.002,195.002,195.0025,621
Feb 13, 20252,215.002,245.002,205.002,205.002,205.0023,253
Feb 12, 20252,265.002,270.002,185.002,195.002,195.0027,138
Feb 11, 20252,235.002,250.002,225.002,245.002,245.0011,991
Feb 10, 20252,225.002,250.002,215.002,240.002,240.0021,839
Feb 7, 20252,270.002,270.002,230.002,245.002,245.0025,391
Feb 6, 20252,230.002,280.002,070.002,280.002,280.0050,488
Feb 5, 20252,300.002,300.002,140.002,200.002,200.0036,745
Feb 4, 20252,160.002,200.002,130.002,160.002,160.0048,671
Feb 3, 20252,215.002,215.002,145.002,160.002,160.0093,248
Jan 31, 20252,215.002,240.002,155.002,215.002,215.0023,584
Jan 24, 20252,215.002,295.002,215.002,265.002,265.0019,598
Jan 23, 20252,225.002,240.002,205.002,230.002,230.0021,672
Jan 22, 20252,250.002,250.002,205.002,245.002,245.0055,654
Jan 21, 20252,215.002,250.002,205.002,250.002,250.0033,827
Jan 20, 20252,240.002,290.002,230.002,260.002,260.0023,381
Jan 17, 20252,200.002,235.002,175.002,230.002,230.0014,529
Jan 16, 20252,180.002,210.002,170.002,200.002,200.0014,869
Jan 15, 20252,245.002,245.002,180.002,185.002,185.0018,935
Jan 14, 20252,180.002,210.002,175.002,190.002,190.0011,408
Jan 13, 20252,215.002,215.002,135.002,195.002,195.0053,476
Jan 10, 20252,195.002,225.002,160.002,215.002,215.0037,077
Jan 9, 20252,165.002,175.002,155.002,170.002,170.0012,647
Jan 8, 20252,150.002,175.002,120.002,170.002,170.0047,315
Jan 7, 20252,175.002,190.002,135.002,165.002,165.0023,423
Jan 6, 20252,160.002,175.002,140.002,175.002,175.0029,865
Jan 3, 20252,175.002,175.002,150.002,155.002,155.0021,423
Jan 2, 20252,205.002,205.002,155.002,155.002,155.0032,511
Dec 30, 20242,205.002,245.002,165.002,215.002,215.0016,739
Dec 27, 20242,290.002,290.002,175.002,225.002,225.0015,960
Dec 26, 20242,280.002,300.002,235.002,275.002,275.0015,509
Dec 24, 20242,255.002,285.002,240.002,280.002,280.009,042
Dec 23, 20242,220.002,255.002,210.002,255.002,255.0017,988
Dec 20, 20242,225.002,225.002,180.002,195.002,195.0031,263
Dec 19, 20242,145.002,215.002,145.002,210.002,210.0033,060
Dec 18, 20242,245.002,245.002,160.002,215.002,215.0046,815
Dec 17, 20242,245.002,245.002,195.002,195.002,195.0014,048
Dec 16, 20242,240.002,245.002,200.002,230.002,230.0011,909
Dec 13, 20242,240.002,255.002,195.002,235.002,235.0034,360
Dec 12, 20242,205.002,240.002,200.002,230.002,230.0025,891
Dec 11, 20242,185.002,260.002,185.002,230.002,230.0016,033
Dec 10, 20242,090.002,225.002,090.002,195.002,195.0020,524
Dec 9, 20242,255.002,255.002,080.002,080.002,080.00142,182
Dec 6, 20242,335.002,335.002,260.002,260.002,260.0096,625
Dec 5, 20242,360.002,360.002,280.002,335.002,335.0029,287
Dec 4, 20242,265.002,375.002,265.002,360.002,360.00103,350
Dec 3, 20242,330.002,375.002,315.002,375.002,375.0027,427
Dec 2, 20242,360.002,380.002,270.002,320.002,320.0057,024
Nov 29, 20242,445.002,445.002,335.002,345.002,345.0030,739
Nov 28, 20242,425.002,475.002,415.002,430.002,430.0019,435
Nov 27, 20242,410.002,500.002,405.002,450.002,450.0048,384
Nov 26, 20242,450.002,455.002,380.002,405.002,405.0032,104
Nov 25, 20242,520.002,520.002,315.002,405.002,405.0057,646
Nov 22, 20242,385.002,385.002,320.002,350.002,350.0037,515
Nov 21, 20242,350.002,390.002,345.002,355.002,355.0036,909
Nov 20, 20242,370.002,400.002,350.002,370.002,370.0024,829
Nov 19, 20242,395.002,400.002,345.002,370.002,370.0017,169
Nov 18, 20242,315.002,475.002,310.002,420.002,420.0078,385
Nov 15, 20242,435.002,435.002,305.002,315.002,315.0038,465
Nov 14, 20242,365.002,500.002,365.002,435.002,435.0065,103
Nov 13, 20242,435.002,470.002,345.002,395.002,395.0047,522
Nov 12, 20242,345.002,510.002,310.002,440.002,440.00119,482
Nov 11, 20242,315.002,350.002,300.002,350.002,350.0066,309
Nov 8, 20242,310.002,360.002,310.002,330.002,330.0015,858
Nov 7, 20242,400.002,400.002,310.002,330.002,330.0027,631
Nov 6, 20242,310.002,340.002,305.002,330.002,330.0047,213
Nov 5, 20242,335.002,355.002,315.002,325.002,325.0012,969
Nov 4, 20242,335.002,385.002,320.002,335.002,335.0020,428
Nov 1, 20242,315.002,375.002,305.002,370.002,370.0032,080
Oct 31, 20242,370.002,385.002,300.002,360.002,360.0068,289
Oct 30, 20242,410.002,410.002,370.002,380.002,380.0038,268
Oct 29, 20242,410.002,420.002,380.002,410.002,410.0021,875
Oct 28, 20242,405.002,440.002,405.002,410.002,410.0018,001
Oct 25, 20242,460.002,465.002,410.002,435.002,435.0061,314
Oct 24, 20242,550.002,575.002,455.002,485.002,485.0044,698
Oct 23, 20242,465.002,560.002,445.002,550.002,550.0041,536
Oct 22, 20242,460.002,500.002,430.002,465.002,465.0055,664
Oct 21, 20242,470.002,555.002,450.002,460.002,460.0060,153
Oct 18, 20242,575.002,575.002,460.002,485.002,485.0039,701
Oct 17, 20242,550.002,595.002,540.002,550.002,550.0025,609
Oct 16, 20242,515.002,620.002,515.002,550.002,550.0085,503
Oct 15, 20242,590.002,590.002,475.002,515.002,515.0037,182
Oct 14, 20242,520.002,550.002,415.002,550.002,550.00145,889
Oct 11, 20242,470.002,490.002,435.002,455.002,455.0018,985
Oct 10, 20242,470.002,515.002,430.002,470.002,470.0088,236
Oct 8, 20242,405.002,480.002,395.002,445.002,445.0036,512
Oct 7, 20242,405.002,440.002,385.002,425.002,425.0014,470
Oct 4, 20242,405.002,440.002,385.002,405.002,405.0047,910
Oct 2, 20242,445.002,450.002,380.002,405.002,405.0067,428
Sep 30, 20242,420.002,475.002,395.002,450.002,450.0033,999
Sep 27, 20242,470.002,480.002,420.002,420.002,420.0025,999
Sep 26, 20242,470.002,480.002,410.002,445.002,445.0053,366
Sep 25, 20242,495.002,505.002,430.002,435.002,435.0088,708
Sep 24, 20242,550.002,550.002,480.002,500.002,500.0051,058
Sep 23, 20242,550.002,600.002,525.002,530.002,530.0041,969
Sep 20, 20242,615.002,650.002,540.002,615.002,615.0080,942
Sep 19, 20242,565.002,675.002,540.002,580.002,580.0037,486
Sep 13, 20242,470.002,605.002,465.002,570.002,570.0072,331
Sep 12, 20242,395.002,470.002,395.002,470.002,470.0025,363
Sep 11, 20242,495.002,495.002,380.002,400.002,400.00217,016
Sep 10, 20242,550.002,585.002,430.002,500.002,500.00187,976
Sep 9, 20242,500.002,600.002,500.002,550.002,550.00122,446
Sep 6, 20242,600.002,640.002,540.002,565.002,565.0089,009
Sep 5, 20242,615.002,685.002,555.002,600.002,600.00121,517
Sep 4, 20242,590.002,655.002,580.002,620.002,620.00103,869
Sep 3, 20242,635.002,755.002,635.002,685.002,685.0099,070
Sep 2, 20242,650.002,665.002,600.002,650.002,650.0069,644
Aug 30, 20242,640.002,680.002,625.002,665.002,665.0062,252
Aug 29, 20242,690.002,690.002,600.002,640.002,640.0085,099
Aug 28, 20242,740.002,740.002,635.002,665.002,665.00132,720
Aug 27, 20242,745.002,815.002,705.002,720.002,720.00119,595
Aug 26, 20242,880.002,880.002,705.002,745.002,745.00215,035
Aug 23, 20242,645.002,880.002,625.002,870.002,870.00371,789
Aug 22, 20242,710.002,730.002,615.002,650.002,650.00202,990
Aug 21, 20242,620.002,760.002,620.002,705.002,705.00209,390
Aug 20, 20242,455.002,670.002,430.002,670.002,670.00279,886
Aug 19, 20242,465.002,490.002,380.002,430.002,430.0095,039
Aug 16, 20242,545.002,595.002,445.002,465.002,465.00125,183
Aug 14, 20242,645.002,650.002,515.002,545.002,545.0097,042
Aug 13, 20242,515.002,665.002,505.002,555.002,555.00377,968
Aug 12, 20242,425.002,640.002,395.002,515.002,515.00314,875
Aug 9, 20242,395.002,460.002,395.002,455.002,455.0084,536
Aug 8, 20242,345.002,400.002,305.002,390.002,390.0057,889
Aug 7, 20242,320.002,410.002,315.002,315.002,315.0078,067
Aug 6, 20242,250.002,435.002,245.002,340.002,340.00147,822
Aug 5, 20242,445.002,465.002,210.002,250.002,250.00295,634
Aug 2, 20242,615.002,615.002,440.002,440.002,440.00252,565
Aug 1, 20242,740.002,740.002,590.002,595.002,595.00151,521
Jul 31, 20242,600.002,735.002,575.002,710.002,710.00334,781
Jul 30, 20242,635.002,645.002,545.002,580.002,580.00173,544
Jul 29, 20242,555.002,670.002,535.002,645.002,645.00244,229
Jul 26, 20242,450.002,560.002,385.002,555.002,555.00211,052
Jul 25, 20242,425.002,520.002,375.002,450.002,450.00108,782
Jul 24, 20242,575.002,575.002,405.002,435.002,435.00231,962
Jul 23, 20242,590.002,620.002,515.002,575.002,575.00184,394
Jul 22, 20242,545.002,645.002,475.002,590.002,590.00466,635
Jul 19, 20242,410.002,645.002,360.002,540.002,540.00905,239
Jul 18, 20242,385.002,385.002,250.002,360.002,360.00155,836
Jul 17, 20242,280.002,415.002,255.002,395.002,395.00275,103
Jul 16, 20242,285.002,350.002,235.002,275.002,275.00106,332
Jul 15, 20242,240.002,285.002,230.002,285.002,285.0057,270
Jul 12, 20242,280.002,310.002,230.002,240.002,240.00110,659
Jul 11, 20242,285.002,315.002,265.002,280.002,280.0080,100
Jul 10, 20242,345.002,345.002,270.002,280.002,280.0089,608
Jul 9, 20242,255.002,380.002,255.002,315.002,315.00255,836
Jul 8, 20242,225.002,245.002,200.002,210.002,210.0035,596
Jul 5, 20242,180.002,270.002,180.002,220.002,220.0048,431
Jul 4, 20242,155.002,205.002,145.002,200.002,200.0064,690
Jul 3, 20242,265.002,265.002,150.002,170.002,170.00160,793
Jul 2, 20242,345.002,345.002,230.002,265.002,265.00152,323
Jul 1, 20242,310.002,365.002,295.002,345.002,345.00186,343
Jun 28, 20242,285.002,310.002,265.002,295.002,295.0074,942
Jun 27, 20242,365.002,380.002,270.002,280.002,280.00120,702
Jun 26, 20242,360.002,425.002,315.002,355.002,355.00156,241
Jun 25, 20242,225.002,395.002,200.002,390.002,390.00400,911
Jun 24, 20242,230.002,265.002,180.002,200.002,200.00248,375
Jun 21, 20242,360.002,380.002,275.002,280.002,280.00379,283
Jun 20, 20242,285.002,660.002,250.002,395.002,395.003,475,236
Jun 19, 20242,250.002,310.002,250.002,265.002,265.0067,165
Jun 18, 20242,260.002,385.002,225.002,265.002,265.00171,078
Jun 17, 20242,390.002,390.002,190.002,260.002,260.00190,419
Jun 14, 20242,385.002,460.002,290.002,350.002,350.00525,251
Jun 13, 20242,325.002,500.002,225.002,290.002,290.00995,949
Jun 12, 20242,165.002,380.002,145.002,325.002,325.001,001,995
Jun 11, 20242,150.002,170.002,100.002,165.002,165.0097,071
Jun 10, 20242,115.002,160.002,110.002,150.002,150.0092,678
Jun 7, 20242,080.002,115.002,060.002,110.002,110.0092,012
Jun 5, 20242,150.002,150.002,060.002,090.002,090.00125,939
Jun 4, 20242,025.002,390.002,015.002,105.002,105.001,688,164
Jun 3, 20242,010.002,025.002,010.002,025.002,025.0068,223
May 31, 20241,999.002,010.001,994.002,005.002,005.0021,147
May 30, 20242,005.002,005.001,994.001,997.001,997.0017,010
May 29, 20242,010.002,010.001,993.002,005.002,005.0033,707
May 28, 20242,010.002,020.002,000.002,010.002,010.0014,070
May 27, 20242,015.002,035.002,000.002,000.002,000.0024,919
May 24, 20242,015.002,015.002,000.002,010.002,010.0023,874
May 23, 20242,005.002,020.002,005.002,015.002,015.0015,832