Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 014790.KO stock page

Halla Eng&Cons historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,425.002,520.002,375.002,450.002,450.00108,782
2024-07-242,575.002,575.002,405.002,435.002,435.00231,962
2024-07-232,590.002,620.002,515.002,575.002,575.00184,394
2024-07-222,545.002,645.002,475.002,590.002,590.00466,635
2024-07-192,410.002,645.002,360.002,540.002,540.00905,239
2024-07-182,385.002,385.002,250.002,360.002,360.00155,836
2024-07-172,280.002,415.002,255.002,395.002,395.00275,103
2024-07-162,285.002,350.002,235.002,275.002,275.00106,332
2024-07-152,240.002,285.002,230.002,285.002,285.0057,270
2024-07-122,280.002,310.002,230.002,240.002,240.00110,659
2024-07-112,285.002,315.002,265.002,280.002,280.0080,100
2024-07-102,345.002,345.002,270.002,280.002,280.0089,608
2024-07-092,255.002,380.002,255.002,315.002,315.00255,836
2024-07-082,225.002,245.002,200.002,210.002,210.0035,596
2024-07-052,180.002,270.002,180.002,220.002,220.0048,431
2024-07-042,155.002,205.002,145.002,200.002,200.0064,690
2024-07-032,265.002,265.002,150.002,170.002,170.00160,793
2024-07-022,345.002,345.002,230.002,265.002,265.00152,323
2024-07-012,310.002,365.002,295.002,345.002,345.00186,343
2024-06-282,285.002,310.002,265.002,295.002,295.0074,942
2024-06-272,365.002,380.002,270.002,280.002,280.00120,702
2024-06-262,360.002,425.002,315.002,355.002,355.00156,241
2024-06-252,225.002,395.002,200.002,390.002,390.00400,911
2024-06-242,230.002,265.002,180.002,200.002,200.00248,375
2024-06-212,360.002,380.002,275.002,280.002,280.00379,283
2024-06-202,285.002,660.002,250.002,395.002,395.003,475,236
2024-06-192,250.002,310.002,250.002,265.002,265.0067,165
2024-06-182,260.002,385.002,225.002,265.002,265.00171,078
2024-06-172,390.002,390.002,190.002,260.002,260.00190,419
2024-06-142,385.002,460.002,290.002,350.002,350.00525,251
2024-06-132,325.002,500.002,225.002,290.002,290.00995,949
2024-06-122,165.002,380.002,145.002,325.002,325.001,001,995
2024-06-112,150.002,170.002,100.002,165.002,165.0097,071
2024-06-102,115.002,160.002,110.002,150.002,150.0092,678
2024-06-072,080.002,115.002,060.002,110.002,110.0092,012
2024-06-052,150.002,150.002,060.002,090.002,090.00125,939
2024-06-042,025.002,390.002,015.002,105.002,105.001,688,164
2024-06-032,010.002,025.002,010.002,025.002,025.0068,223
2024-05-311,999.002,010.001,994.002,005.002,005.0021,147
2024-05-302,005.002,005.001,994.001,997.001,997.0017,010
2024-05-292,010.002,010.001,993.002,005.002,005.0033,707
2024-05-282,010.002,020.002,000.002,010.002,010.0014,070
2024-05-272,015.002,035.002,000.002,000.002,000.0024,919
2024-05-242,015.002,015.002,000.002,010.002,010.0023,874
2024-05-232,005.002,020.002,005.002,015.002,015.0015,832
2024-05-222,010.002,030.002,010.002,020.002,020.0014,409
2024-05-212,020.002,025.002,000.002,010.002,010.0017,691
2024-05-202,015.002,030.001,992.002,025.002,025.0032,289
2024-05-172,005.002,030.002,000.002,025.002,025.0035,883
2024-05-162,020.002,020.001,997.002,000.002,000.0032,987
2024-05-141,993.002,015.001,993.002,015.002,015.0030,522
2024-05-131,996.002,005.001,993.001,993.001,993.0037,408
2024-05-101,998.001,999.001,991.001,996.001,996.0034,051
2024-05-092,005.002,025.001,991.001,992.001,992.0045,358
2024-05-082,005.002,020.002,000.002,005.002,005.0013,114
2024-05-072,000.002,035.002,000.002,005.002,005.009,070
2024-05-032,000.002,015.001,999.002,000.002,000.0021,588
2024-05-022,015.002,030.001,998.002,010.002,010.0022,486
2024-04-301,991.002,025.001,980.002,015.002,015.00115,003
2024-04-291,977.001,992.001,958.001,991.001,991.0085,653
← NewerPage 10 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.