Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 014790.KO stock page

Halla Eng&Cons historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-192,315.002,360.002,270.002,320.002,320.0046,047
2026-10-162,260.002,375.002,260.002,315.002,315.0037,157
2026-10-152,425.002,425.002,280.002,290.002,290.0083,504
2026-10-142,440.002,455.002,385.002,395.002,395.0036,599
2026-10-132,390.002,430.002,350.002,390.002,390.0096,038
2026-10-122,460.002,460.002,380.002,435.002,435.0031,910
2026-10-082,515.002,515.002,430.002,440.002,440.0039,208
2026-10-072,480.002,495.002,465.002,485.002,485.0028,082
2026-10-062,510.002,520.002,475.002,485.002,485.0030,686
2026-10-022,520.002,520.002,485.002,500.002,500.0025,227
2026-10-012,505.002,510.002,460.002,500.002,500.0035,569
2026-09-302,515.002,530.002,490.002,490.002,490.0039,217
2026-09-292,600.002,635.002,500.002,515.002,515.0054,092
2026-09-282,480.002,630.002,480.002,590.002,590.00136,254
2026-09-232,490.002,650.002,440.002,450.002,450.0052,225
2026-09-222,515.002,515.002,450.002,450.002,450.0014,992
2026-09-212,505.002,505.002,445.002,465.002,465.0019,409
2026-09-182,480.002,510.002,470.002,495.002,495.0023,617
2026-09-172,480.002,480.002,420.002,475.002,475.0019,696
2026-09-162,485.002,495.002,445.002,455.002,455.0021,168
2026-09-152,480.002,510.002,450.002,475.002,475.0033,368
2026-09-142,530.002,530.002,460.002,505.002,505.0032,930
2026-09-112,540.002,540.002,485.002,530.002,530.0041,329
2026-09-102,555.002,555.002,490.002,505.002,505.0048,457
2026-09-092,560.002,615.002,530.002,555.002,555.0026,711
2026-09-082,560.002,605.002,545.002,560.002,560.0021,203
2026-09-072,555.002,605.002,540.002,560.002,560.0022,141
2026-09-042,560.002,605.002,550.002,555.002,555.0011,758
2026-09-032,600.002,605.002,520.002,555.002,555.0046,107
2026-09-022,565.002,750.002,450.002,580.002,580.0065,356
2026-09-012,585.002,605.002,530.002,570.002,570.0048,340
2026-08-312,600.002,600.002,565.002,585.002,585.0040,420
2026-08-282,685.002,685.002,575.002,620.002,620.0040,138
2026-08-272,690.002,690.002,600.002,650.002,650.0050,108
2026-08-262,545.002,750.002,545.002,660.002,660.00171,420
2026-08-252,480.002,530.002,415.002,500.002,500.0057,477
2026-08-242,470.002,500.002,430.002,485.002,485.0092,859
2026-08-212,505.002,505.002,420.002,470.002,470.0070,531
2026-08-202,480.002,525.002,445.002,525.002,525.0052,586
2026-08-192,485.002,485.002,405.002,480.002,480.0076,280
2026-08-182,545.002,570.002,470.002,505.002,505.0053,633
2026-08-142,545.002,575.002,500.002,575.002,575.0037,062
2026-08-132,580.002,580.002,480.002,535.002,535.0057,524
2026-08-122,590.002,640.002,560.002,560.002,560.0062,908
2026-08-112,540.002,650.002,530.002,600.002,600.0072,105
2026-08-102,510.002,565.002,500.002,540.002,540.0027,328
2026-08-072,480.002,520.002,460.002,480.002,480.0060,036
2026-08-062,475.002,535.002,455.002,480.002,480.0044,409
2026-08-052,455.002,545.002,450.002,470.002,470.0065,084
2026-08-042,390.002,495.002,360.002,455.002,455.0084,514
2026-08-032,355.002,395.002,310.002,350.002,350.0023,387
2026-07-312,295.002,350.002,280.002,310.002,310.0063,444
2026-07-302,235.002,295.002,110.002,230.002,230.0051,041
2026-07-292,375.002,400.002,140.002,220.002,220.00167,962
2026-07-282,465.002,495.002,350.002,375.002,375.0070,940
2026-07-272,565.002,575.002,470.002,495.002,495.0053,988
2026-07-242,645.002,645.002,495.002,565.002,565.0068,685
2026-07-232,380.002,645.002,380.002,625.002,625.00108,848
2026-07-222,420.002,440.002,355.002,355.002,355.0053,575
2026-07-212,375.002,415.002,305.002,400.002,400.0037,643
Page 1 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-28100.0000 KRW
2021-12-29100.0000 KRW
2020-12-29100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.