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
2023-11-012,030.002,100.002,030.002,055.002,055.0044,895
2023-10-312,100.002,105.002,030.002,030.002,030.0015,194
2023-10-302,020.002,075.002,005.002,050.002,050.0022,407
2023-10-272,080.002,105.002,035.002,035.002,035.0031,649
2023-10-262,015.002,125.002,015.002,055.002,055.0060,514
2023-10-252,010.002,085.002,010.002,080.002,080.0024,644
2023-10-241,977.002,035.001,976.002,030.002,030.0024,695
2023-10-231,991.002,020.001,977.001,999.001,999.0040,776
2023-10-202,005.002,035.001,982.001,994.001,994.0068,098
2023-10-192,015.002,030.001,995.002,025.002,025.0055,815
2023-10-182,025.002,060.002,015.002,015.002,015.0061,728
2023-10-172,050.002,050.002,015.002,025.002,025.0024,939
2023-10-162,025.002,035.002,005.002,030.002,030.0047,400
2023-10-132,100.002,125.002,005.002,025.002,025.0056,789
2023-10-122,060.002,140.002,060.002,110.002,110.0017,386
2023-10-112,035.002,090.002,035.002,060.002,060.0029,429
2023-10-102,085.002,085.002,030.002,050.002,050.0028,479
2023-10-062,110.002,125.002,010.002,075.002,075.0085,460
2023-10-052,190.002,190.002,090.002,090.002,090.0069,034
2023-10-042,235.002,235.002,170.002,175.002,175.0033,955
2023-09-272,235.002,245.002,205.002,235.002,235.0014,175
2023-09-262,245.002,285.002,215.002,220.002,220.0043,382
2023-09-252,310.002,310.002,245.002,275.002,275.0079,508
2023-09-222,285.002,310.002,275.002,305.002,305.0016,119
2023-09-212,320.002,320.002,280.002,290.002,290.0022,255
2023-09-202,335.002,340.002,310.002,310.002,310.009,683
2023-09-192,305.002,350.002,295.002,335.002,335.0018,931
2023-09-182,305.002,335.002,305.002,310.002,310.0016,893
2023-09-152,340.002,340.002,300.002,310.002,310.0018,498
2023-09-142,290.002,330.002,290.002,300.002,300.0015,219
2023-09-132,330.002,345.002,290.002,290.002,290.0024,681
2023-09-122,335.002,360.002,320.002,350.002,350.0031,954
2023-09-112,295.002,345.002,290.002,330.002,330.0027,854
2023-09-082,280.002,295.002,275.002,295.002,295.0025,310
2023-09-072,300.002,315.002,280.002,280.002,280.0032,067
2023-09-062,310.002,325.002,290.002,300.002,300.0050,406
2023-09-052,325.002,340.002,310.002,310.002,310.0021,363
2023-09-042,345.002,365.002,315.002,325.002,325.0027,921
2023-09-012,320.002,375.002,320.002,345.002,345.0012,385
2023-08-312,385.002,385.002,330.002,335.002,335.0013,706
2023-08-302,360.002,385.002,340.002,360.002,360.0015,782
2023-08-292,450.002,455.002,345.002,365.002,365.0056,732
2023-08-282,380.002,380.002,295.002,345.002,345.0040,470
2023-08-252,310.002,330.002,295.002,310.002,310.0015,483
2023-08-242,335.002,335.002,300.002,310.002,310.0011,829
2023-08-232,310.002,330.002,300.002,305.002,305.0025,922
2023-08-222,345.002,345.002,300.002,305.002,305.0038,616
2023-08-212,340.002,345.002,300.002,345.002,345.0017,606
2023-08-182,305.002,340.002,300.002,320.002,320.0027,170
2023-08-172,355.002,355.002,285.002,320.002,320.0047,689
2023-08-162,360.002,385.002,330.002,350.002,350.0038,876
2023-08-142,375.002,425.002,360.002,385.002,385.0018,147
2023-08-112,410.002,420.002,375.002,395.002,395.0023,698
2023-08-102,375.002,405.002,335.002,400.002,400.0022,565
2023-08-092,345.002,400.002,335.002,355.002,355.007,724
2023-08-082,360.002,385.002,340.002,345.002,345.0032,477
2023-08-072,355.002,375.002,320.002,375.002,375.0055,800
2023-08-042,365.002,370.002,335.002,350.002,350.0032,070
2023-08-032,375.002,395.002,345.002,365.002,365.0063,139
2023-08-022,430.002,430.002,375.002,395.002,395.0053,481
← NewerPage 13 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.