Halla Eng&Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,975.00 | 1,991.00 | 1,974.00 | 1,977.00 | 1,977.00 | 26,367 |
| 2024-04-25 | 1,970.00 | 1,989.00 | 1,958.00 | 1,980.00 | 1,980.00 | 43,710 |
| 2024-04-24 | 1,959.00 | 1,980.00 | 1,955.00 | 1,975.00 | 1,975.00 | 58,364 |
| 2024-04-23 | 1,964.00 | 1,973.00 | 1,955.00 | 1,972.00 | 1,972.00 | 48,816 |
| 2024-04-22 | 1,941.00 | 1,967.00 | 1,941.00 | 1,964.00 | 1,964.00 | 34,263 |
| 2024-04-19 | 1,956.00 | 1,974.00 | 1,939.00 | 1,950.00 | 1,950.00 | 45,623 |
| 2024-04-18 | 1,937.00 | 1,965.00 | 1,928.00 | 1,956.00 | 1,956.00 | 22,003 |
| 2024-04-17 | 1,928.00 | 1,943.00 | 1,928.00 | 1,937.00 | 1,937.00 | 24,705 |
| 2024-04-16 | 1,958.00 | 1,958.00 | 1,935.00 | 1,938.00 | 1,938.00 | 33,379 |
| 2024-04-15 | 1,978.00 | 1,978.00 | 1,946.00 | 1,958.00 | 1,958.00 | 65,427 |
| 2024-04-12 | 1,977.00 | 1,989.00 | 1,968.00 | 1,978.00 | 1,978.00 | 17,595 |
| 2024-04-11 | 1,990.00 | 1,998.00 | 1,957.00 | 1,977.00 | 1,977.00 | 34,785 |
| 2024-04-09 | 1,972.00 | 1,999.00 | 1,972.00 | 1,990.00 | 1,990.00 | 40,539 |
| 2024-04-08 | 2,000.00 | 2,025.00 | 1,968.00 | 1,976.00 | 1,976.00 | 84,722 |
| 2024-04-05 | 2,010.00 | 2,010.00 | 1,996.00 | 2,000.00 | 2,000.00 | 22,100 |
| 2024-04-04 | 2,045.00 | 2,045.00 | 2,005.00 | 2,010.00 | 2,010.00 | 50,724 |
| 2024-04-03 | 1,998.00 | 2,015.00 | 1,998.00 | 2,005.00 | 2,005.00 | 35,067 |
| 2024-04-02 | 2,005.00 | 2,015.00 | 1,998.00 | 1,998.00 | 1,998.00 | 53,415 |
| 2024-04-01 | 2,005.00 | 2,020.00 | 1,996.00 | 2,005.00 | 2,005.00 | 85,604 |
| 2024-03-29 | 2,005.00 | 2,035.00 | 2,005.00 | 2,020.00 | 2,020.00 | 39,057 |
| 2024-03-28 | 2,010.00 | 2,025.00 | 2,000.00 | 2,015.00 | 2,015.00 | 37,139 |
| 2024-03-27 | 2,010.00 | 2,020.00 | 1,996.00 | 2,010.00 | 2,010.00 | 29,432 |
| 2024-03-26 | 2,010.00 | 2,010.00 | 1,998.00 | 2,010.00 | 2,010.00 | 34,195 |
| 2024-03-25 | 2,025.00 | 2,025.00 | 1,996.00 | 2,005.00 | 2,005.00 | 57,698 |
| 2024-03-22 | 1,997.00 | 2,025.00 | 1,996.00 | 2,025.00 | 2,025.00 | 45,854 |
| 2024-03-21 | 1,995.00 | 2,050.00 | 1,995.00 | 2,000.00 | 2,000.00 | 53,566 |
| 2024-03-20 | 2,000.00 | 2,010.00 | 1,989.00 | 1,999.00 | 1,999.00 | 35,073 |
| 2024-03-19 | 2,005.00 | 2,005.00 | 1,991.00 | 1,993.00 | 1,993.00 | 39,612 |
| 2024-03-18 | 2,015.00 | 2,020.00 | 1,998.00 | 2,005.00 | 2,005.00 | 36,558 |
| 2024-03-15 | 2,000.00 | 2,015.00 | 1,999.00 | 2,015.00 | 2,015.00 | 32,888 |
| 2024-03-14 | 2,005.00 | 2,005.00 | 1,991.00 | 2,000.00 | 2,000.00 | 36,410 |
| 2024-03-13 | 2,005.00 | 2,005.00 | 1,994.00 | 2,005.00 | 2,005.00 | 22,898 |
| 2024-03-12 | 2,010.00 | 2,010.00 | 1,981.00 | 2,005.00 | 2,005.00 | 73,943 |
| 2024-03-11 | 2,015.00 | 2,100.00 | 1,994.00 | 2,010.00 | 2,010.00 | 40,152 |
| 2024-03-08 | 2,000.00 | 2,015.00 | 1,989.00 | 2,015.00 | 2,015.00 | 31,271 |
| 2024-03-07 | 2,015.00 | 2,030.00 | 2,000.00 | 2,010.00 | 2,010.00 | 21,842 |
| 2024-03-06 | 2,025.00 | 2,055.00 | 2,000.00 | 2,015.00 | 2,015.00 | 53,784 |
| 2024-03-05 | 2,065.00 | 2,065.00 | 2,020.00 | 2,020.00 | 2,020.00 | 42,650 |
| 2024-03-04 | 2,075.00 | 2,095.00 | 2,030.00 | 2,065.00 | 2,065.00 | 34,385 |
| 2024-02-29 | 2,060.00 | 2,140.00 | 2,025.00 | 2,075.00 | 2,075.00 | 49,268 |
| 2024-02-28 | 2,020.00 | 2,060.00 | 2,020.00 | 2,050.00 | 2,050.00 | 33,344 |
| 2024-02-27 | 2,050.00 | 2,065.00 | 2,020.00 | 2,020.00 | 2,020.00 | 42,180 |
| 2024-02-26 | 2,070.00 | 2,080.00 | 2,035.00 | 2,060.00 | 2,060.00 | 56,459 |
| 2024-02-23 | 2,100.00 | 2,105.00 | 2,070.00 | 2,070.00 | 2,070.00 | 57,069 |
| 2024-02-22 | 2,125.00 | 2,125.00 | 2,090.00 | 2,110.00 | 2,110.00 | 21,387 |
| 2024-02-21 | 2,125.00 | 2,130.00 | 2,090.00 | 2,125.00 | 2,125.00 | 29,787 |
| 2024-02-20 | 2,145.00 | 2,145.00 | 2,100.00 | 2,130.00 | 2,130.00 | 24,391 |
| 2024-02-19 | 2,120.00 | 2,140.00 | 2,095.00 | 2,130.00 | 2,130.00 | 56,711 |
| 2024-02-16 | 2,085.00 | 2,130.00 | 2,070.00 | 2,120.00 | 2,120.00 | 50,725 |
| 2024-02-15 | 2,135.00 | 2,135.00 | 2,090.00 | 2,090.00 | 2,090.00 | 17,808 |
| 2024-02-14 | 2,070.00 | 2,125.00 | 2,070.00 | 2,125.00 | 2,125.00 | 43,791 |
| 2024-02-13 | 2,115.00 | 2,125.00 | 2,095.00 | 2,110.00 | 2,110.00 | 48,254 |
| 2024-02-08 | 2,120.00 | 2,130.00 | 2,105.00 | 2,115.00 | 2,115.00 | 45,787 |
| 2024-02-07 | 2,120.00 | 2,140.00 | 2,105.00 | 2,115.00 | 2,115.00 | 61,221 |
| 2024-02-06 | 2,150.00 | 2,150.00 | 2,100.00 | 2,120.00 | 2,120.00 | 24,488 |
| 2024-02-05 | 2,140.00 | 2,165.00 | 2,090.00 | 2,125.00 | 2,125.00 | 68,617 |
| 2024-02-02 | 2,115.00 | 2,145.00 | 2,090.00 | 2,140.00 | 2,140.00 | 51,090 |
| 2024-02-01 | 2,045.00 | 2,230.00 | 2,000.00 | 2,130.00 | 2,130.00 | 202,934 |
| 2024-01-31 | 2,045.00 | 2,090.00 | 2,035.00 | 2,075.00 | 2,075.00 | 89,603 |
| 2024-01-30 | 2,040.00 | 2,055.00 | 2,025.00 | 2,050.00 | 2,050.00 | 72,876 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.