KRX · 014790 · stock

HL D&I Halla Corporation (014790) stock price history

Every KRX trading session of HL D&I Halla Corporation from Jan 4, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 014790 data, free keyYear by year table

014790 adjusted close, 2000 to 2026

014790HL D&I Halla Corporation
₩2,590+10.7% over one year
20052010201520202025
₩19,542
All time high, 2011
₩4,120
52 week high, ₩2,110 low
6,683
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

014790 key facts

  • HL D&I Halla Corporation (014790) closed at ₩2,590 on Sep 28, 2026 on KRX.
  • 014790's all time high close is ₩19,542, set on Jul 21, 2011; its all time low close is ₩798.66 on Apr 27, 2000.
  • 014790's 52 week range is ₩2,110 to ₩4,120.
  • 014790 returned +10.7% over the year to Sep 28, 2026 and -59.4% over five years.
  • Over ten years 014790 returned -43%, -5.5% a year compounded.
  • 014790's deepest drawdown was -91.2% from Jul 21, 2011 to Mar 19, 2020.
  • DataCedar holds 6,683 daily sessions of 014790 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

014790 price chart, 2000 to 2026

014790 adjusted close, Jan 4, 2000 to Sep 28, 2026₩829.49₩2,286₩6,301₩17,366200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

014790 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.1%
3 months+11.9%
6 months-22.1%
Year to date-4.1%
1 year+10.7%
3 years+15.9%
5 years-59.4%
10 years-43.2%
Since Jan 4, 2000+42.7%
Compound annual growth, 26.7 years+1.3%

014790 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩19,542 on Jul 21, 2011
All time low close
₩798.66 on Apr 27, 2000
52 week high
₩4,120 on Feb 24, 2026
52 week low
₩2,110 on Jul 30, 2026
Deepest drawdown
-91.2% from Jul 21, 2011 to Mar 19, 2020, not yet recovered
Best single session
+29.9% on Apr 19, 2018
Worst single session
-20.5% on May 25, 2018
Volatility, 1 year annualised
50.8%
Sessions closing higher, 1 year
43%
Best calendar year
2005, +268%
Worst calendar year
2008, -68%

014790 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩2,720₩4,120₩2,110₩2,590-4.1%22.5M181
2025₩2,205₩3,095₩2,070₩2,700+21.9%27M241
2024₩2,080₩2,880₩1,928₩2,215+7.8%26.9M244
2023₩2,680₩3,315₩1,976₩2,055-23.3%18.5M245
2022₩5,730₩6,200₩2,650₩2,680-50.4%48.5M244
2021₩4,809₩7,213₩4,406₩5,400+12.3%121M248
2020₩2,881₩5,455₩1,710₩4,809+66.9%62.7M248
2019₩4,187₩5,647₩2,391₩2,881-30.4%42.3M246
2018₩3,928₩9,892₩3,285₩4,139+5.8%138.3M244
2017₩4,027₩5,104₩3,465₩3,914-2.0%16.2M241
2016₩3,929₩5,320₩3,381₩3,994-0.1%13.1M246
2015₩6,088₩6,940₩2,777₩3,999-34.3%27.6M249
2014₩4,107₩6,866₩3,782₩6,088+46.2%34.5M245
2013₩6,385₩7,067₩3,457₩4,163-35.0%23M247
2012₩9,212₩12,597₩5,606₩6,409-29.8%36.5M248
2011₩14,834₩19,729₩8,183₩9,133-37.8%60.9M248
2010₩15,817₩16,253₩8,760₩14,684-6.8%56.1M251
2009₩4,730₩16,798₩4,462₩15,762+239.0%41.4M253
2008₩14,548₩19,296₩2,412₩4,650-68.0%26.8M257
2007₩11,472₩17,008₩8,978₩14,548+26.8%11.9M246
2006₩14,163₩15,677₩8,375₩11,472-18.7%12.8M248
2005₩3,814₩16,648₩3,665₩14,114+267.7%35.8M259
2004₩1,847₩3,838₩1,628₩3,838+107.8%25.5M262
2003₩1,376₩1,994₩964.16₩1,847+34.2%20.8M261
2002₩1,780₩2,586₩1,012₩1,376-22.7%51.7M261
2001₩1,151₩2,240₩806.74₩1,780+54.6%66.7M261
2000₩1,700₩2,111₩758.57₩1,151n/a34.2M259

014790 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩2,590+0.2%
August 2026₩2,585+11.9%
July 2026₩2,310-7.6%
June 2026₩2,500-13.8%
May 2026₩2,900-18.3%
April 2026₩3,550+9.4%
March 2026₩3,245-11.9%
February 2026₩3,685+29.8%
January 2026₩2,840+5.2%
December 2025₩2,700+4.4%
November 2025₩2,585+7.3%
October 2025₩2,410+1.0%

About the 014790 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/014790/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 014530 Kukdong Oil & Chemicals Co.,Ltd
  • 014580 Taekyung Bk Co., Ltd
  • 014680 Hansol Chemical Co., Ltd.
  • 014710 SAJO SEAFOOD Co.,Ltd
  • 014820 Dongwon Systems Corporation
  • 014825 Dongwon Systems Corporation
  • 014830 UNID Company Ltd.
  • 014910 Sungmoon Electronics Co., Ltd.

Common questions

014790 share price history

Start with any symbol.

Start free