Hallacast Co.,Ltd (KOSDAQ:125490)
South Korea
· Delayed Price · Currency is KRW 8,500.00
-220.00 (-2.52%)
At close: Sep 26, 2025
Hallacast Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8,720.00 | 9,000.00 | 8,370.00 | 8,500.00 | 8,500.00 | -2.52% | 10,545,130 |
| Sep 25, 2025 | 9,100.00 | 9,430.00 | 8,550.00 | 8,720.00 | 8,720.00 | -2.02% | 16,868,440 |
| Sep 24, 2025 | 8,720.00 | 9,400.00 | 8,530.00 | 8,900.00 | 8,900.00 | 2.77% | 30,640,700 |
| Sep 23, 2025 | 7,380.00 | 8,970.00 | 7,130.00 | 8,660.00 | 8,660.00 | 23.01% | 59,163,180 |
| Sep 22, 2025 | 6,870.00 | 7,110.00 | 6,530.00 | 7,040.00 | 7,040.00 | 1.73% | 14,634,000 |
| Sep 19, 2025 | 7,320.00 | 7,600.00 | 6,890.00 | 6,920.00 | 6,920.00 | -5.59% | 7,477,563 |
| Sep 18, 2025 | 7,760.00 | 7,900.00 | 7,030.00 | 7,330.00 | 7,330.00 | -3.68% | 10,060,860 |
| Sep 17, 2025 | 7,710.00 | 8,480.00 | 7,560.00 | 7,610.00 | 7,610.00 | -0.78% | 22,339,050 |
| Sep 16, 2025 | 6,660.00 | 8,320.00 | 6,380.00 | 7,670.00 | 7,670.00 | 15.51% | 73,093,440 |
| Sep 15, 2025 | 5,160.00 | 6,640.00 | 5,160.00 | 6,640.00 | 6,640.00 | 29.94% | 26,419,780 |
| Sep 12, 2025 | 5,420.00 | 5,470.00 | 5,090.00 | 5,110.00 | 5,110.00 | -4.84% | 1,648,359 |
| Sep 11, 2025 | 5,660.00 | 5,660.00 | 5,370.00 | 5,370.00 | 5,370.00 | -4.28% | 2,183,343 |
| Sep 10, 2025 | 5,520.00 | 5,700.00 | 5,350.00 | 5,610.00 | 5,610.00 | 1.81% | 3,801,004 |
| Sep 9, 2025 | 5,570.00 | 5,830.00 | 5,500.00 | 5,510.00 | 5,510.00 | 0.18% | 7,269,730 |
| Sep 8, 2025 | 5,400.00 | 5,670.00 | 5,330.00 | 5,500.00 | 5,500.00 | 1.66% | 5,942,546 |
| Sep 5, 2025 | 5,470.00 | 5,510.00 | 5,260.00 | 5,410.00 | 5,410.00 | -0.18% | 4,673,443 |
| Sep 4, 2025 | 5,000.00 | 5,660.00 | 4,960.00 | 5,420.00 | 5,420.00 | 9.38% | 14,763,430 |
| Sep 3, 2025 | 5,000.00 | 5,490.00 | 4,855.00 | 4,955.00 | 4,955.00 | 7.02% | 19,132,990 |
| Sep 2, 2025 | 4,390.00 | 4,975.00 | 4,380.00 | 4,630.00 | 4,630.00 | 5.95% | 6,466,738 |
| Sep 1, 2025 | 4,610.00 | 4,685.00 | 4,355.00 | 4,370.00 | 4,370.00 | -5.00% | 1,550,855 |
| Aug 29, 2025 | 4,880.00 | 4,920.00 | 4,560.00 | 4,600.00 | 4,600.00 | -5.74% | 2,203,931 |
| Aug 28, 2025 | 5,020.00 | 5,130.00 | 4,860.00 | 4,880.00 | 4,880.00 | -0.20% | 3,555,178 |
| Aug 27, 2025 | 4,850.00 | 5,260.00 | 4,845.00 | 4,890.00 | 4,890.00 | 1.77% | 6,194,317 |
| Aug 26, 2025 | 5,090.00 | 5,140.00 | 4,760.00 | 4,805.00 | 4,805.00 | -5.23% | 3,134,765 |
| Aug 25, 2025 | 5,210.00 | 5,560.00 | 5,000.00 | 5,070.00 | 5,070.00 | -2.87% | 7,963,137 |
| Aug 22, 2025 | 4,980.00 | 5,310.00 | 4,975.00 | 5,220.00 | 5,220.00 | 3.16% | 5,935,302 |
| Aug 21, 2025 | 5,670.00 | 5,700.00 | 4,995.00 | 5,060.00 | 5,060.00 | -14.53% | 11,158,840 |