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
2024-01-292,040.002,065.002,020.002,040.002,040.0054,558
2024-01-262,020.002,045.002,005.002,025.002,025.0021,909
2024-01-252,005.002,040.002,005.002,025.002,025.0022,615
2024-01-242,020.002,100.002,015.002,020.002,020.0023,582
2024-01-232,025.002,035.002,010.002,015.002,015.0016,865
2024-01-222,025.002,030.002,005.002,025.002,025.0047,658
2024-01-192,050.002,055.001,997.002,005.002,005.00169,923
2024-01-182,050.002,070.002,030.002,035.002,035.0027,273
2024-01-172,045.002,060.002,035.002,050.002,050.00129,785
2024-01-162,090.002,100.002,055.002,060.002,060.0041,640
2024-01-152,125.002,125.002,090.002,095.002,095.0056,000
2024-01-122,130.002,145.002,100.002,125.002,125.0027,225
2024-01-112,125.002,165.002,090.002,110.002,110.0051,959
2024-01-102,130.002,140.002,105.002,130.002,130.008,207
2024-01-092,140.002,140.002,110.002,130.002,130.008,187
2024-01-082,145.002,145.002,115.002,120.002,120.0016,844
2024-01-052,120.002,155.002,115.002,115.002,115.0011,564
2024-01-042,145.002,195.002,115.002,120.002,120.0028,502
2024-01-032,175.002,205.002,135.002,145.002,145.0049,321
2024-01-022,080.002,155.002,080.002,145.002,145.00117,931
2023-12-282,070.002,070.002,020.002,055.002,055.0041,551
2023-12-272,065.002,080.002,045.002,070.002,070.0019,248
2023-12-262,085.002,085.002,040.002,075.002,075.0062,993
2023-12-222,060.002,085.002,060.002,085.002,085.0053,080
2023-12-212,080.002,085.002,055.002,060.002,060.0016,642
2023-12-202,085.002,085.002,055.002,065.002,065.0013,733
2023-12-192,070.002,115.002,055.002,065.002,065.0014,213
2023-12-182,070.002,080.002,040.002,065.002,065.0019,944
2023-12-152,060.002,160.002,050.002,070.002,070.0025,322
2023-12-142,060.002,065.002,040.002,060.002,060.0044,387
2023-12-132,090.002,095.002,040.002,040.002,040.0098,727
2023-12-122,065.002,080.002,055.002,070.002,070.005,897
2023-12-112,070.002,095.002,050.002,065.002,065.0020,378
2023-12-082,070.002,080.002,040.002,050.002,050.0017,439
2023-12-072,070.002,095.002,035.002,070.002,070.0030,583
2023-12-062,060.002,105.002,055.002,070.002,070.0021,198
2023-12-052,065.002,080.002,040.002,075.002,075.0010,817
2023-12-042,080.002,085.002,045.002,050.002,050.0046,920
2023-12-012,090.002,120.002,060.002,075.002,075.0038,453
2023-11-302,125.002,160.002,050.002,075.002,075.0021,222
2023-11-292,160.002,160.002,095.002,130.002,130.0022,003
2023-11-282,180.002,180.002,100.002,155.002,155.0013,548
2023-11-272,170.002,200.002,145.002,150.002,150.0022,426
2023-11-242,160.002,190.002,145.002,165.002,165.0015,083
2023-11-232,140.002,215.002,140.002,165.002,165.0088,569
2023-11-222,140.002,180.002,130.002,155.002,155.0020,194
2023-11-212,150.002,170.002,135.002,155.002,155.0040,246
2023-11-202,095.002,140.002,095.002,140.002,140.0021,822
2023-11-172,140.002,140.002,095.002,095.002,095.009,434
2023-11-162,120.002,125.002,100.002,110.002,110.0021,205
2023-11-152,130.002,140.002,100.002,120.002,120.0032,907
2023-11-142,080.002,135.002,080.002,110.002,110.0012,876
2023-11-132,120.002,120.002,060.002,080.002,080.0012,670
2023-11-102,105.002,105.002,045.002,060.002,060.0016,178
2023-11-092,085.002,115.002,060.002,110.002,110.007,141
2023-11-082,085.002,130.002,010.002,090.002,090.0023,869
2023-11-072,100.002,125.002,080.002,085.002,085.0022,018
2023-11-062,115.002,145.002,100.002,130.002,130.0027,705
2023-11-032,090.002,100.002,075.002,100.002,100.0025,204
2023-11-022,045.002,105.002,045.002,075.002,075.008,594
← NewerPage 12 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.